Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.83 | 52.92 | 52.55 | 52.74 | 647,094 | -0.01(-0.03%) |
Mar 30, 2006 | 52.88 | 53.24 | 52.70 | 52.76 | 594,301 | -0.20(-0.38%) |
Mar 29, 2006 | 52.82 | 53.09 | 52.61 | 52.96 | 849,813 | +0.36(+0.69%) |
Mar 28, 2006 | 52.94 | 53.15 | 52.52 | 52.60 | 983,943 | -0.36(-0.68%) |
Mar 27, 2006 | 52.91 | 53.02 | 52.79 | 52.96 | 436,338 | +0.04(+0.08%) |
Mar 24, 2006 | 52.94 | 53.10 | 51.69 | 52.91 | 729,678 | -0.22(-0.42%) |
Mar 23, 2006 | 53.22 | 53.24 | 53.01 | 53.14 | 1,491,780 | -0.12(-0.23%) |
Mar 22, 2006 | 52.92 | 53.28 | 52.88 | 53.26 | 1,125,140 | +0.36(+0.68%) |
Mar 21, 2006 | 53.21 | 53.38 | 52.79 | 52.90 | 687,277 | -0.35(-0.65%) |
Mar 20, 2006 | 53.35 | 53.46 | 53.12 | 53.25 | 1,329,522 | -0.09(-0.16%) |
Mar 17, 2006 | 53.46 | 53.53 | 53.30 | 53.33 | 1,069,160 | -0.08(-0.15%) |
Mar 16, 2006 | 53.26 | 53.51 | 53.23 | 53.41 | 564,371 | +0.30(+0.56%) |
Mar 15, 2006 | 52.90 | 53.22 | 52.81 | 53.12 | 878,080 | +0.25(+0.48%) |
Mar 14, 2006 | 52.36 | 52.93 | 52.30 | 52.86 | 706,122 | +0.53(+1.01%) |
Mar 13, 2006 | 52.34 | 52.58 | 52.26 | 52.34 | 1,069,437 | +0.17(+0.32%) |
Mar 10, 2006 | 51.82 | 52.27 | 51.73 | 52.17 | 691,711 | +0.38(+0.74%) |
Mar 09, 2006 | 52.05 | 52.21 | 51.79 | 51.79 | 2,385,796 | -0.19(-0.36%) |
Mar 08, 2006 | 51.91 | 52.09 | 51.62 | 51.98 | 1,274,789 | -0.03(-0.06%) |
Mar 07, 2006 | 52.03 | 52.06 | 51.70 | 52.00 | 1,731,496 | -0.07(-0.14%) |
Mar 06, 2006 | 52.50 | 52.57 | 51.97 | 52.08 | 516,012 | -0.33(-0.63%) |
Mar 03, 2006 | 52.38 | 52.78 | 52.24 | 52.41 | 1,017,337 | -0.08(-0.15%) |
Mar 02, 2006 | 52.43 | 52.68 | 52.25 | 52.49 | 1,247,215 | -0.10(-0.19%) |
Mar 01, 2006 | 52.33 | 52.62 | 52.21 | 52.59 | 1,868,674 | +0.39(+0.75%) |
Feb 28, 2006 | 52.65 | 52.56 | 52.11 | 52.20 | 1,095,210 | -0.45(-0.86%) |
Feb 27, 2006 | 52.68 | 52.83 | 52.61 | 52.65 | 791,755 | +0.02(+0.04%) |
Feb 24, 2006 | 52.54 | 52.72 | 52.49 | 52.63 | 854,524 | +0.14(+0.27%) |
Feb 23, 2006 | 52.61 | 52.71 | 52.39 | 52.49 | 578,227 | -0.12(-0.23%) |
Feb 22, 2006 | 52.39 | 52.74 | 52.35 | 52.61 | 683,813 | +0.33(+0.63%) |
Feb 21, 2006 | 52.42 | 52.58 | 52.19 | 52.28 | 1,003,342 | -0.08(-0.15%) |
Feb 17, 2006 | 52.37 | 52.42 | 52.00 | 52.36 | 762,656 | +0.11(+0.21%) |
Feb 16, 2006 | 51.87 | 52.36 | 51.87 | 52.25 | 765,427 | +0.36(+0.70%) |
Feb 15, 2006 | 51.74 | 51.90 | 51.51 | 51.89 | 654,160 | +0.19(+0.38%) |
Feb 14, 2006 | 51.24 | 51.80 | 51.06 | 51.69 | 847,873 | +0.45(+0.89%) |
Feb 13, 2006 | 51.28 | 51.31 | 51.02 | 51.24 | 754,619 | -0.14(-0.27%) |
Feb 10, 2006 | 51.19 | 51.44 | 50.88 | 51.38 | 1,056,551 | +0.09(+0.17%) |
Feb 09, 2006 | 51.44 | 51.67 | 51.22 | 51.29 | 1,568,268 | -0.05(-0.10%) |
Feb 08, 2006 | 51.15 | 51.37 | 50.89 | 51.34 | 732,865 | +0.35(+0.69%) |
Feb 07, 2006 | 51.36 | 51.40 | 50.92 | 50.99 | 1,162,968 | -0.38(-0.73%) |
Feb 06, 2006 | 51.24 | 51.47 | 51.24 | 51.36 | 937,663 | +0.26(+0.51%) |
Feb 03, 2006 | 51.31 | 51.53 | 51.05 | 51.10 | 763,210 | -0.37(-0.72%) |
Feb 02, 2006 | 51.86 | 51.89 | 51.34 | 51.47 | 1,109,343 | -0.53(-1.01%) |
Feb 01, 2006 | 51.87 | 52.00 | 51.77 | 52.00 | 2,022,758 | +0.32(+0.63%) |
Jan 31, 2006 | 51.89 | 52.09 | 51.67 | 51.67 | 1,493,304 | -0.37(-0.71%) |
Jan 30, 2006 | 52.00 | 52.11 | 51.90 | 52.04 | 1,444,807 | +0.14(+0.28%) |
Jan 27, 2006 | 51.63 | 52.00 | 51.49 | 51.90 | 1,105,464 | +0.44(+0.86%) |
Jan 26, 2006 | 51.42 | 51.67 | 51.28 | 51.46 | 2,286,030 | +0.25(+0.49%) |
Jan 25, 2006 | 51.34 | 51.41 | 50.86 | 51.20 | 1,599,306 | -0.01(-0.03%) |
Jan 24, 2006 | 51.20 | 51.38 | 51.07 | 51.22 | 1,255,113 | +0.22(+0.44%) |
Jan 23, 2006 | 50.94 | 51.20 | 50.87 | 50.99 | 1,494,967 | +0.12(+0.23%) |
Jan 20, 2006 | 51.67 | 51.67 | 50.81 | 50.88 | 2,132,085 | -0.76(-1.47%) |
Jan 19, 2006 | 51.54 | 51.74 | 51.41 | 51.64 | 1,549,561 | +0.22(+0.42%) |
Jan 18, 2006 | 51.38 | 51.58 | 51.12 | 51.42 | 1,283,380 | -0.13(-0.25%) |
Jan 17, 2006 | 51.43 | 51.59 | 51.32 | 51.55 | 2,318,038 | -0.15(-0.29%) |
Jan 13, 2006 | 51.56 | 51.70 | 51.46 | 51.70 | 1,417,371 | +0.19(+0.38%) |
Jan 12, 2006 | 51.77 | 51.82 | 51.46 | 51.51 | 1,323,702 | -0.33(-0.64%) |
Jan 11, 2006 | 51.73 | 51.87 | 51.58 | 51.84 | 1,055,303 | +0.17(+0.34%) |
Jan 10, 2006 | 51.46 | 51.67 | 51.35 | 51.67 | 1,818,237 | +0.06(+0.13%) |
Jan 09, 2006 | 51.44 | 51.62 | 51.42 | 51.60 | 2,383,717 | +0.19(+0.37%) |
Jan 06, 2006 | 51.34 | 51.52 | 51.05 | 51.41 | 1,634,917 | +0.38(+0.74%) |
Jan 05, 2006 | 51.02 | 51.10 | 50.79 | 51.04 | 1,032,856 | +0.01(+0.03%) |
Jan 04, 2006 | 50.73 | 51.06 | 50.73 | 51.02 | 1,702,813 | +0.23(+0.45%) |