Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 53.75 | 53.75 | 52.48 | 53.14 | 189,744 | -0.32(-0.60%) |
Mar 30, 2006 | 54.51 | 54.70 | 53.28 | 53.46 | 194,657 | -1.14(-2.09%) |
Mar 29, 2006 | 54.43 | 55.10 | 54.03 | 54.60 | 150,079 | +0.42(+0.78%) |
Mar 28, 2006 | 54.22 | 54.94 | 53.73 | 54.18 | 149,571 | -0.32(-0.59%) |
Mar 27, 2006 | 54.14 | 54.93 | 53.89 | 54.50 | 404,167 | +0.55(+1.02%) |
Mar 24, 2006 | 53.66 | 54.03 | 53.40 | 53.95 | 144,409 | +0.07(+0.13%) |
Mar 23, 2006 | 52.55 | 54.01 | 52.41 | 53.88 | 304,600 | +1.16(+2.20%) |
Mar 22, 2006 | 52.00 | 52.92 | 51.74 | 52.72 | 181,600 | +0.68(+1.31%) |
Mar 21, 2006 | 52.91 | 53.33 | 51.96 | 52.04 | 232,639 | -1.02(-1.92%) |
Mar 20, 2006 | 52.25 | 53.10 | 52.22 | 53.06 | 134,585 | +0.72(+1.38%) |
Mar 17, 2006 | 52.92 | 52.93 | 52.27 | 52.34 | 273,094 | -0.26(-0.49%) |
Mar 16, 2006 | 52.30 | 53.10 | 52.24 | 52.60 | 277,311 | +0.59(+1.13%) |
Mar 15, 2006 | 52.00 | 52.34 | 51.75 | 52.01 | 195,110 | +0.15(+0.29%) |
Mar 14, 2006 | 51.60 | 52.00 | 50.45 | 51.86 | 283,261 | +0.11(+0.21%) |
Mar 13, 2006 | 51.35 | 51.91 | 51.22 | 51.75 | 221,318 | +0.50(+0.98%) |
Mar 10, 2006 | 50.44 | 51.47 | 50.40 | 51.25 | 141,760 | +0.68(+1.34%) |
Mar 09, 2006 | 51.58 | 51.80 | 50.27 | 50.57 | 205,962 | -1.01(-1.96%) |
Mar 08, 2006 | 51.35 | 51.62 | 50.53 | 51.58 | 264,390 | +0.15(+0.29%) |
Mar 07, 2006 | 51.81 | 51.89 | 51.06 | 51.43 | 270,915 | -0.55(-1.06%) |
Mar 06, 2006 | 51.73 | 52.98 | 51.15 | 51.98 | 320,534 | -1.00(-1.89%) |
Mar 03, 2006 | 53.51 | 53.70 | 52.85 | 52.98 | 447,621 | -1.62(-2.97%) |
Mar 02, 2006 | 54.47 | 55.00 | 54.19 | 54.60 | 218,999 | -0.07(-0.13%) |
Mar 01, 2006 | 54.22 | 54.77 | 53.78 | 54.67 | 230,174 | +0.31(+0.57%) |
Feb 28, 2006 | 53.99 | 54.41 | 53.75 | 54.36 | 375,094 | +0.37(+0.69%) |
Feb 27, 2006 | 53.32 | 54.10 | 53.00 | 53.99 | 161,041 | +0.55(+1.03%) |
Feb 24, 2006 | 51.91 | 53.71 | 51.91 | 53.44 | 283,550 | +1.31(+2.51%) |
Feb 23, 2006 | 51.43 | 52.14 | 50.90 | 52.13 | 298,376 | +0.61(+1.18%) |
Feb 22, 2006 | 50.98 | 51.91 | 50.74 | 51.52 | 201,179 | +0.70(+1.38%) |
Feb 21, 2006 | 50.40 | 50.92 | 50.31 | 50.82 | 154,107 | +0.43(+0.85%) |
Feb 17, 2006 | 50.29 | 50.47 | 50.01 | 50.39 | 71,217 | +0.28(+0.56%) |
Feb 16, 2006 | 49.70 | 50.39 | 49.66 | 50.11 | 110,700 | +0.56(+1.13%) |
Feb 15, 2006 | 48.75 | 49.68 | 48.43 | 49.55 | 108,117 | +0.86(+1.77%) |
Feb 14, 2006 | 48.22 | 48.85 | 47.66 | 48.69 | 223,424 | +0.34(+0.70%) |
Feb 13, 2006 | 48.44 | 48.74 | 47.71 | 48.35 | 134,716 | -0.19(-0.39%) |
Feb 10, 2006 | 48.80 | 49.12 | 48.25 | 48.54 | 63,546 | -0.47(-0.96%) |
Feb 09, 2006 | 48.65 | 49.74 | 48.11 | 49.01 | 129,017 | +0.23(+0.47%) |
Feb 08, 2006 | 48.41 | 48.90 | 47.58 | 48.78 | 170,939 | +0.59(+1.22%) |
Feb 07, 2006 | 49.69 | 49.91 | 47.74 | 48.19 | 159,972 | -1.80(-3.60%) |
Feb 06, 2006 | 49.41 | 50.00 | 48.56 | 49.99 | 166,679 | +0.82(+1.67%) |
Feb 03, 2006 | 50.91 | 51.10 | 49.10 | 49.17 | 181,033 | -2.12(-4.13%) |
Feb 02, 2006 | 50.65 | 53.60 | 50.03 | 51.29 | 435,969 | +1.58(+3.18%) |
Feb 01, 2006 | 49.20 | 49.98 | 48.65 | 49.71 | 190,815 | +0.13(+0.26%) |
Jan 31, 2006 | 48.78 | 49.72 | 48.67 | 49.58 | 197,641 | +0.59(+1.20%) |
Jan 30, 2006 | 48.65 | 49.01 | 48.22 | 48.99 | 94,179 | +0.12(+0.25%) |
Jan 27, 2006 | 48.74 | 49.00 | 48.62 | 48.87 | 80,268 | +0.13(+0.27%) |
Jan 26, 2006 | 48.87 | 49.08 | 48.42 | 48.74 | 199,860 | +0.16(+0.33%) |
Jan 25, 2006 | 49.20 | 49.20 | 48.35 | 48.58 | 94,729 | -0.32(-0.65%) |
Jan 24, 2006 | 47.00 | 49.28 | 47.00 | 48.90 | 526,292 | +1.91(+4.06%) |
Jan 23, 2006 | 47.75 | 47.97 | 46.82 | 46.99 | 238,148 | -0.86(-1.80%) |
Jan 20, 2006 | 48.70 | 48.70 | 47.66 | 47.85 | 254,648 | -0.65(-1.34%) |
Jan 19, 2006 | 48.27 | 48.75 | 48.07 | 48.50 | 243,422 | +0.70(+1.46%) |
Jan 18, 2006 | 47.00 | 47.89 | 46.97 | 47.80 | 106,368 | +0.37(+0.78%) |
Jan 17, 2006 | 47.94 | 47.98 | 46.60 | 47.43 | 121,203 | -0.45(-0.94%) |
Jan 13, 2006 | 48.20 | 48.30 | 47.61 | 47.88 | 147,106 | -0.22(-0.46%) |
Jan 12, 2006 | 48.21 | 48.46 | 47.82 | 48.10 | 86,500 | -0.27(-0.56%) |
Jan 11, 2006 | 48.76 | 49.23 | 47.64 | 48.37 | 159,807 | -0.47(-0.96%) |
Jan 10, 2006 | 49.31 | 49.36 | 48.58 | 48.84 | 164,102 | -1.00(-2.01%) |
Jan 09, 2006 | 49.98 | 49.99 | 49.50 | 49.84 | 165,753 | +0.03(+0.06%) |
Jan 06, 2006 | 49.47 | 50.00 | 49.31 | 49.81 | 167,451 | +0.68(+1.38%) |
Jan 05, 2006 | 49.60 | 49.60 | 48.70 | 49.13 | 96,253 | -0.25(-0.51%) |
Jan 04, 2006 | 48.81 | 50.11 | 48.43 | 49.38 | 306,575 | +0.91(+1.88%) |