Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,275 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.73 | 48.91 | 558,937 | -0.29(-0.59%) |
Mar 29, 2006 | 49.62 | 49.70 | 49.17 | 49.20 | 814,486 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.17 | 49.41 | 576,487 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,687 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,836 | +0.30(+0.61%) |
Mar 23, 2006 | 48.88 | 49.13 | 48.47 | 49.05 | 593,195 | +0.04(+0.08%) |
Mar 22, 2006 | 48.59 | 49.03 | 48.35 | 49.01 | 580,093 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.93 | 48.49 | 48.57 | 638,511 | -0.03(-0.07%) |
Mar 20, 2006 | 48.38 | 48.82 | 48.38 | 48.60 | 695,366 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.44 | 47.76 | 48.38 | 1,501,679 | +0.49(+1.02%) |
Mar 16, 2006 | 48.09 | 48.46 | 47.82 | 47.89 | 794,412 | -0.19(-0.40%) |
Mar 15, 2006 | 47.55 | 48.33 | 47.55 | 48.08 | 682,745 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,729 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.25 | 47.34 | 506,529 | -0.35(-0.73%) |
Mar 10, 2006 | 47.45 | 47.87 | 47.07 | 47.69 | 653,536 | +0.25(+0.53%) |
Mar 09, 2006 | 47.78 | 47.96 | 47.40 | 47.44 | 582,977 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.99 | 47.18 | 47.78 | 635,746 | +0.50(+1.06%) |
Mar 07, 2006 | 47.59 | 48.00 | 47.18 | 47.28 | 1,015,944 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,627 | -0.97(-1.99%) |
Mar 03, 2006 | 48.63 | 49.17 | 48.54 | 48.58 | 448,832 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.88 | 47.97 | 48.88 | 711,593 | +0.62(+1.29%) |
Mar 01, 2006 | 48.34 | 48.39 | 48.02 | 48.25 | 692,722 | -0.09(-0.19%) |
Feb 28, 2006 | 48.42 | 48.63 | 48.05 | 48.34 | 671,446 | -0.07(-0.15%) |
Feb 27, 2006 | 48.48 | 48.74 | 48.38 | 48.42 | 721,450 | -0.09(-0.19%) |
Feb 24, 2006 | 48.31 | 48.73 | 48.31 | 48.51 | 733,350 | +0.02(+0.05%) |
Feb 23, 2006 | 48.52 | 48.84 | 48.30 | 48.49 | 815,087 | -0.24(-0.50%) |
Feb 22, 2006 | 48.29 | 48.90 | 48.29 | 48.73 | 961,012 | +0.65(+1.35%) |
Feb 21, 2006 | 47.84 | 48.67 | 47.84 | 48.08 | 1,265,963 | -0.82(-1.67%) |
Feb 17, 2006 | 48.63 | 49.16 | 48.25 | 48.89 | 1,169,562 | +0.42(+0.88%) |
Feb 16, 2006 | 48.46 | 49.03 | 48.25 | 48.47 | 1,508,290 | +0.40(+0.83%) |
Feb 15, 2006 | 47.50 | 48.09 | 47.44 | 48.07 | 1,568,270 | +0.37(+0.77%) |
Feb 14, 2006 | 47.20 | 47.75 | 47.06 | 47.70 | 635,506 | +0.67(+1.42%) |
Feb 13, 2006 | 47.00 | 47.33 | 46.96 | 47.04 | 936,851 | +0.15(+0.32%) |
Feb 10, 2006 | 46.96 | 47.34 | 46.80 | 46.89 | 678,658 | -0.12(-0.27%) |
Feb 09, 2006 | 46.83 | 47.35 | 46.71 | 47.01 | 540,065 | +0.20(+0.43%) |
Feb 08, 2006 | 46.50 | 47.09 | 46.50 | 46.81 | 697,169 | +0.27(+0.59%) |
Feb 07, 2006 | 46.09 | 46.81 | 46.09 | 46.54 | 1,285,436 | +0.45(+0.97%) |
Feb 06, 2006 | 47.00 | 47.01 | 45.93 | 46.09 | 1,660,826 | -1.21(-2.55%) |
Feb 03, 2006 | 47.21 | 47.60 | 46.96 | 47.30 | 956,925 | -0.12(-0.26%) |
Feb 02, 2006 | 48.04 | 48.04 | 47.19 | 47.42 | 1,207,786 | -0.62(-1.28%) |
Feb 01, 2006 | 48.63 | 48.71 | 47.99 | 48.04 | 1,074,482 | -0.76(-1.55%) |
Jan 31, 2006 | 48.14 | 48.94 | 48.04 | 48.79 | 848,743 | +0.46(+0.95%) |
Jan 30, 2006 | 48.38 | 48.53 | 48.24 | 48.34 | 458,929 | -0.11(-0.22%) |
Jan 27, 2006 | 47.71 | 48.95 | 47.71 | 48.44 | 1,115,110 | +0.82(+1.73%) |
Jan 26, 2006 | 47.27 | 47.86 | 47.42 | 47.62 | 1,094,075 | +0.36(+0.76%) |
Jan 25, 2006 | 47.46 | 47.61 | 47.03 | 47.26 | 584,300 | -0.20(-0.42%) |
Jan 24, 2006 | 46.88 | 47.55 | 46.88 | 47.46 | 1,025,199 | +0.54(+1.15%) |
Jan 23, 2006 | 47.38 | 47.50 | 46.68 | 46.92 | 811,601 | -0.26(-0.55%) |
Jan 20, 2006 | 47.74 | 47.74 | 46.97 | 47.18 | 634,424 | -0.57(-1.18%) |
Jan 19, 2006 | 47.50 | 47.98 | 47.25 | 47.74 | 1,140,232 | +0.35(+0.74%) |
Jan 18, 2006 | 47.30 | 47.83 | 47.30 | 47.40 | 1,323,420 | +0.10(+0.21%) |
Jan 17, 2006 | 47.01 | 47.38 | 46.96 | 47.30 | 812,202 | -0.07(-0.14%) |
Jan 13, 2006 | 47.59 | 48.37 | 46.97 | 47.36 | 1,009,693 | -0.22(-0.45%) |
Jan 12, 2006 | 47.39 | 48.17 | 47.37 | 47.58 | 1,869,015 | +0.11(+0.23%) |
Jan 11, 2006 | 46.17 | 47.50 | 46.04 | 47.47 | 2,237,553 | +1.38(+3.00%) |
Jan 10, 2006 | 45.47 | 46.21 | 45.30 | 46.09 | 1,466,460 | +0.35(+0.76%) |
Jan 09, 2006 | 45.76 | 45.76 | 45.30 | 45.74 | 848,263 | -0.02(-0.04%) |
Jan 06, 2006 | 45.71 | 45.79 | 45.19 | 45.76 | 850,066 | +0.09(+0.20%) |
Jan 05, 2006 | 45.54 | 45.85 | 45.32 | 45.66 | 919,061 | +0.12(+0.27%) |
Jan 04, 2006 | 44.67 | 45.65 | 44.62 | 45.54 | 958,848 | +0.88(+1.97%) |