Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 53.46 | 53.50 | 52.62 | 53.05 | 213,277 | -0.26(-0.49%) |
Mar 30, 2006 | 53.18 | 53.50 | 53.06 | 53.31 | 172,019 | -0.14(-0.26%) |
Mar 29, 2006 | 52.95 | 53.54 | 52.86 | 53.45 | 232,973 | +0.39(+0.74%) |
Mar 28, 2006 | 53.29 | 53.47 | 52.92 | 53.06 | 283,769 | +0.02(+0.04%) |
Mar 27, 2006 | 53.25 | 53.25 | 52.69 | 53.04 | 302,235 | -0.43(-0.80%) |
Mar 24, 2006 | 52.86 | 53.50 | 52.65 | 53.47 | 330,129 | +0.48(+0.91%) |
Mar 23, 2006 | 52.61 | 53.02 | 52.45 | 52.99 | 397,200 | +0.21(+0.40%) |
Mar 22, 2006 | 51.84 | 53.00 | 51.71 | 52.78 | 337,200 | +0.89(+1.72%) |
Mar 21, 2006 | 52.19 | 52.52 | 51.78 | 51.89 | 231,560 | -0.43(-0.82%) |
Mar 20, 2006 | 52.10 | 52.46 | 51.82 | 52.32 | 253,954 | +0.33(+0.63%) |
Mar 17, 2006 | 51.96 | 52.47 | 51.56 | 51.99 | 581,693 | +0.17(+0.33%) |
Mar 16, 2006 | 51.85 | 52.09 | 51.70 | 51.82 | 236,607 | -0.05(-0.10%) |
Mar 15, 2006 | 51.81 | 51.97 | 51.18 | 51.87 | 208,109 | +0.20(+0.39%) |
Mar 14, 2006 | 51.00 | 51.98 | 50.49 | 51.67 | 227,058 | +0.62(+1.21%) |
Mar 13, 2006 | 50.86 | 51.57 | 50.86 | 51.05 | 278,787 | +0.17(+0.33%) |
Mar 10, 2006 | 50.52 | 51.37 | 50.31 | 50.88 | 201,802 | +0.47(+0.93%) |
Mar 09, 2006 | 50.25 | 50.80 | 49.98 | 50.41 | 249,227 | -0.02(-0.04%) |
Mar 08, 2006 | 50.53 | 50.78 | 49.94 | 50.43 | 328,234 | -0.27(-0.53%) |
Mar 07, 2006 | 50.92 | 51.15 | 50.35 | 50.70 | 243,377 | -0.32(-0.63%) |
Mar 06, 2006 | 51.85 | 52.17 | 50.94 | 51.02 | 294,967 | -0.83(-1.60%) |
Mar 03, 2006 | 51.20 | 52.10 | 51.06 | 51.85 | 466,247 | +0.33(+0.64%) |
Mar 02, 2006 | 51.40 | 51.68 | 51.03 | 51.52 | 202,457 | -0.09(-0.17%) |
Mar 01, 2006 | 51.01 | 51.82 | 50.63 | 51.61 | 238,564 | +0.62(+1.22%) |
Feb 28, 2006 | 51.34 | 51.39 | 50.60 | 50.99 | 455,390 | -0.35(-0.68%) |
Feb 27, 2006 | 51.50 | 51.70 | 50.96 | 51.34 | 147,625 | -0.04(-0.08%) |
Feb 24, 2006 | 50.99 | 51.50 | 50.65 | 51.38 | 230,826 | +0.16(+0.31%) |
Feb 23, 2006 | 51.48 | 51.60 | 50.82 | 51.22 | 311,080 | -0.21(-0.41%) |
Feb 22, 2006 | 50.80 | 51.74 | 50.80 | 51.43 | 226,187 | +0.59(+1.16%) |
Feb 21, 2006 | 51.27 | 51.44 | 50.28 | 50.84 | 271,100 | -0.48(-0.94%) |
Feb 17, 2006 | 51.55 | 51.55 | 50.42 | 51.32 | 337,185 | -0.10(-0.19%) |
Feb 16, 2006 | 51.52 | 51.87 | 51.30 | 51.42 | 427,800 | +0.06(+0.12%) |
Feb 15, 2006 | 50.75 | 51.52 | 50.75 | 51.36 | 619,195 | +0.57(+1.12%) |
Feb 14, 2006 | 49.89 | 50.98 | 49.71 | 50.79 | 401,277 | +1.09(+2.19%) |
Feb 13, 2006 | 49.94 | 50.40 | 49.68 | 49.70 | 726,000 | -0.17(-0.34%) |
Feb 10, 2006 | 49.12 | 49.98 | 49.12 | 49.87 | 261,643 | +0.77(+1.57%) |
Feb 09, 2006 | 49.09 | 49.51 | 48.99 | 49.10 | 170,822 | +0.01(+0.02%) |
Feb 08, 2006 | 48.87 | 49.25 | 48.87 | 49.09 | 409,423 | +0.18(+0.37%) |
Feb 07, 2006 | 49.19 | 49.30 | 48.75 | 48.91 | 364,402 | -0.41(-0.83%) |
Feb 06, 2006 | 49.09 | 49.49 | 48.89 | 49.32 | 242,808 | +0.46(+0.94%) |
Feb 03, 2006 | 49.22 | 49.46 | 48.75 | 48.86 | 299,101 | -0.63(-1.27%) |
Feb 02, 2006 | 49.64 | 49.85 | 49.23 | 49.49 | 336,663 | -0.38(-0.76%) |
Feb 01, 2006 | 49.48 | 50.09 | 49.01 | 49.87 | 480,019 | +0.39(+0.79%) |
Jan 31, 2006 | 49.43 | 49.64 | 49.04 | 49.48 | 386,536 | -0.15(-0.30%) |
Jan 30, 2006 | 49.73 | 50.09 | 49.45 | 49.63 | 525,391 | -0.22(-0.44%) |
Jan 27, 2006 | 48.65 | 50.06 | 48.65 | 49.85 | 852,115 | +1.20(+2.47%) |
Jan 26, 2006 | 47.31 | 48.73 | 46.97 | 48.65 | 594,105 | +1.34(+2.83%) |
Jan 25, 2006 | 46.89 | 47.36 | 46.80 | 47.31 | 394,313 | +0.31(+0.66%) |
Jan 24, 2006 | 46.60 | 47.12 | 46.40 | 47.00 | 131,838 | +0.52(+1.12%) |
Jan 23, 2006 | 46.25 | 47.00 | 46.25 | 46.48 | 193,805 | +0.01(+0.02%) |
Jan 20, 2006 | 47.38 | 47.60 | 46.30 | 46.47 | 553,149 | -0.79(-1.67%) |
Jan 19, 2006 | 47.00 | 47.28 | 46.65 | 47.26 | 360,719 | +0.19(+0.40%) |
Jan 18, 2006 | 47.45 | 48.24 | 46.87 | 47.07 | 353,234 | -0.71(-1.49%) |
Jan 17, 2006 | 47.72 | 48.24 | 47.35 | 47.78 | 329,041 | -0.17(-0.35%) |
Jan 13, 2006 | 48.28 | 48.69 | 47.78 | 47.95 | 557,086 | -0.62(-1.28%) |
Jan 12, 2006 | 48.45 | 48.72 | 48.45 | 48.57 | 431,800 | -0.03(-0.06%) |
Jan 11, 2006 | 47.00 | 48.94 | 46.90 | 48.60 | 1,210,400 | +1.86(+3.98%) |
Jan 10, 2006 | 46.50 | 47.19 | 46.49 | 46.74 | 331,800 | +0.07(+0.15%) |
Jan 09, 2006 | 46.57 | 46.80 | 46.42 | 46.67 | 468,600 | -0.03(-0.06%) |
Jan 06, 2006 | 45.70 | 46.81 | 45.70 | 46.70 | 777,800 | +1.00(+2.19%) |
Jan 05, 2006 | 46.00 | 46.40 | 45.68 | 45.70 | 599,900 | -0.43(-0.93%) |
Jan 04, 2006 | 46.33 | 46.77 | 45.95 | 46.13 | 1,071,300 | -0.42(-0.90%) |