Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,796 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.37 | 47.54 | 1,435,651 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,665 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,059 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,394 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,739 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,353 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,193 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,037 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,978 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,691 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.03 | 49.24 | 819,052 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,282 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,134 | +0.48(+0.99%) |
Mar 13, 2006 | 48.30 | 48.99 | 48.26 | 48.88 | 974,665 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,773 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,959 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,491 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,483 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,379 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,208 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,918 | -0.25(-0.49%) |
Mar 01, 2006 | 48.92 | 50.31 | 48.92 | 50.20 | 1,283,550 | +1.12(+2.29%) |
Feb 28, 2006 | 50.30 | 49.96 | 49.07 | 49.07 | 1,424,461 | -1.23(-2.44%) |
Feb 27, 2006 | 50.32 | 50.50 | 50.20 | 50.30 | 1,168,792 | +0.00(+0.00%) |
Feb 24, 2006 | 50.31 | 50.55 | 50.15 | 50.30 | 900,372 | -0.01(-0.02%) |
Feb 23, 2006 | 50.34 | 50.42 | 50.00 | 50.31 | 841,951 | -0.23(-0.46%) |
Feb 22, 2006 | 49.80 | 50.55 | 49.80 | 50.54 | 1,334,944 | +1.01(+2.05%) |
Feb 21, 2006 | 50.38 | 50.38 | 49.27 | 49.53 | 1,202,621 | -0.71(-1.41%) |
Feb 17, 2006 | 50.28 | 50.33 | 50.03 | 50.23 | 731,877 | -0.12(-0.24%) |
Feb 16, 2006 | 49.99 | 50.46 | 49.80 | 50.36 | 806,301 | +0.18(+0.35%) |
Feb 15, 2006 | 50.07 | 50.33 | 49.88 | 50.18 | 1,005,892 | +0.04(+0.08%) |
Feb 14, 2006 | 49.53 | 50.37 | 49.50 | 50.14 | 1,193,383 | +0.65(+1.30%) |
Feb 13, 2006 | 49.27 | 49.59 | 49.11 | 49.50 | 693,754 | +0.05(+0.11%) |
Feb 10, 2006 | 49.07 | 49.54 | 49.06 | 49.44 | 871,487 | +0.31(+0.63%) |
Feb 09, 2006 | 48.79 | 49.39 | 48.61 | 49.13 | 1,015,390 | +0.32(+0.65%) |
Feb 08, 2006 | 48.80 | 48.93 | 48.40 | 48.82 | 837,267 | +0.02(+0.05%) |
Feb 07, 2006 | 48.47 | 48.80 | 48.38 | 48.80 | 1,025,018 | +0.32(+0.67%) |
Feb 06, 2006 | 48.32 | 48.56 | 47.92 | 48.47 | 1,325,967 | -0.15(-0.32%) |
Feb 03, 2006 | 48.88 | 49.10 | 48.48 | 48.63 | 902,453 | -0.28(-0.58%) |
Feb 02, 2006 | 48.75 | 49.14 | 48.50 | 48.91 | 1,273,532 | -0.16(-0.33%) |
Feb 01, 2006 | 49.30 | 49.63 | 48.98 | 49.07 | 1,386,338 | -0.73(-1.47%) |
Jan 31, 2006 | 48.96 | 49.80 | 48.95 | 49.80 | 2,324,182 | +0.74(+1.50%) |
Jan 30, 2006 | 49.19 | 49.65 | 49.00 | 49.07 | 1,432,528 | -0.28(-0.56%) |
Jan 27, 2006 | 49.51 | 49.73 | 47.55 | 49.34 | 2,605,484 | -0.16(-0.33%) |
Jan 26, 2006 | 48.04 | 49.57 | 48.04 | 49.50 | 3,746,432 | +4.07(+8.97%) |
Jan 25, 2006 | 45.70 | 45.70 | 45.11 | 45.43 | 1,427,844 | -0.27(-0.59%) |
Jan 24, 2006 | 45.35 | 45.75 | 45.25 | 45.70 | 1,551,060 | +0.19(+0.42%) |
Jan 23, 2006 | 45.48 | 45.65 | 45.27 | 45.51 | 1,269,108 | +0.18(+0.41%) |
Jan 20, 2006 | 46.29 | 46.34 | 45.12 | 45.32 | 1,774,982 | -1.18(-2.53%) |
Jan 19, 2006 | 46.74 | 46.74 | 46.19 | 46.50 | 1,369,684 | -0.25(-0.53%) |
Jan 18, 2006 | 46.58 | 46.88 | 46.40 | 46.74 | 1,262,472 | -0.02(-0.03%) |
Jan 17, 2006 | 47.02 | 47.08 | 46.65 | 46.76 | 1,006,803 | -0.45(-0.96%) |
Jan 13, 2006 | 46.96 | 47.23 | 46.92 | 47.21 | 705,725 | +0.41(+0.87%) |
Jan 12, 2006 | 46.81 | 46.91 | 46.42 | 46.81 | 1,058,847 | -0.16(-0.34%) |
Jan 11, 2006 | 47.88 | 47.92 | 46.85 | 46.97 | 1,413,141 | -0.91(-1.91%) |
Jan 10, 2006 | 47.50 | 47.94 | 47.50 | 47.88 | 953,067 | +0.08(+0.16%) |
Jan 09, 2006 | 47.65 | 47.83 | 47.58 | 47.81 | 640,799 | +0.12(+0.24%) |
Jan 06, 2006 | 46.88 | 47.75 | 46.88 | 47.69 | 927,695 | +0.87(+1.85%) |
Jan 05, 2006 | 47.15 | 47.36 | 46.70 | 46.82 | 925,483 | -0.33(-0.70%) |
Jan 04, 2006 | 46.46 | 47.32 | 46.45 | 47.15 | 1,604,405 | +0.69(+1.49%) |