Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.95 | 51.17 | 50.26 | 50.33 | 1,883,306 | -0.84(-1.64%) |
Mar 30, 2006 | 51.33 | 51.40 | 50.88 | 51.17 | 1,261,105 | +0.01(+0.03%) |
Mar 29, 2006 | 51.87 | 51.90 | 51.09 | 51.16 | 1,823,323 | -0.39(-0.75%) |
Mar 28, 2006 | 51.35 | 51.61 | 51.21 | 51.54 | 1,072,295 | -11.33(-18.02%) |
Mar 27, 2006 | 62.64 | 62.96 | 62.46 | 62.87 | 879,049 | +11.31(+21.93%) |
Mar 24, 2006 | 51.71 | 51.91 | 51.45 | 51.56 | 1,583,099 | -0.41(-0.78%) |
Mar 23, 2006 | 51.76 | 51.98 | 51.64 | 51.97 | 1,824,340 | +0.10(+0.19%) |
Mar 22, 2006 | 52.41 | 52.47 | 51.82 | 51.87 | 2,637,385 | -0.72(-1.36%) |
Mar 21, 2006 | 52.84 | 52.84 | 52.12 | 52.59 | 2,848,852 | -11.56(-18.02%) |
Mar 20, 2006 | 64.46 | 64.46 | 63.58 | 64.15 | 2,335,439 | +12.32(+23.77%) |
Mar 17, 2006 | 51.64 | 52.02 | 51.57 | 51.83 | 2,983,053 | +0.48(+0.94%) |
Mar 16, 2006 | 51.28 | 51.38 | 50.95 | 51.35 | 1,694,060 | +0.22(+0.43%) |
Mar 15, 2006 | 50.44 | 51.22 | 50.33 | 51.13 | 2,007,921 | +0.70(+1.38%) |
Mar 14, 2006 | 50.26 | 50.74 | 50.19 | 50.43 | 1,849,757 | -11.09(-18.02%) |
Mar 13, 2006 | 61.31 | 61.90 | 61.23 | 61.52 | 1,516,398 | +12.00(+24.22%) |
Mar 10, 2006 | 49.88 | 50.08 | 49.53 | 49.53 | 1,189,647 | -0.35(-0.70%) |
Mar 09, 2006 | 49.46 | 50.01 | 49.36 | 49.88 | 1,397,193 | +0.30(+0.61%) |
Mar 08, 2006 | 49.19 | 49.61 | 49.04 | 49.57 | 1,296,397 | +0.36(+0.74%) |
Mar 07, 2006 | 49.48 | 49.48 | 49.11 | 49.21 | 1,273,305 | -10.88(-18.10%) |
Mar 06, 2006 | 60.36 | 60.36 | 59.90 | 60.09 | 918,221 | +10.35(+20.82%) |
Mar 03, 2006 | 49.81 | 49.88 | 49.64 | 49.73 | 1,519,920 | -0.17(-0.34%) |
Mar 02, 2006 | 49.85 | 50.09 | 49.75 | 49.90 | 1,532,120 | +0.08(+0.15%) |
Mar 01, 2006 | 49.99 | 50.22 | 49.37 | 49.83 | 2,468,618 | -0.30(-0.60%) |
Feb 28, 2006 | 50.12 | 50.57 | 49.96 | 50.13 | 2,038,131 | -11.02(-18.02%) |
Feb 27, 2006 | 61.14 | 61.69 | 60.94 | 61.15 | 1,670,824 | +11.42(+22.96%) |
Feb 24, 2006 | 49.54 | 50.29 | 49.54 | 49.73 | 1,871,021 | +0.02(+0.04%) |
Feb 23, 2006 | 48.38 | 49.84 | 48.36 | 49.71 | 2,379,969 | +1.37(+2.84%) |
Feb 22, 2006 | 48.61 | 48.74 | 48.26 | 48.34 | 1,131,253 | -11.12(-18.71%) |
Feb 21, 2006 | 59.80 | 59.95 | 59.36 | 59.46 | 919,649 | +10.65(+21.82%) |
Feb 17, 2006 | 48.49 | 48.89 | 48.31 | 48.81 | 1,602,561 | +0.24(+0.49%) |
Feb 16, 2006 | 48.41 | 48.88 | 48.30 | 48.57 | 2,423,175 | +0.08(+0.15%) |
Feb 15, 2006 | 48.07 | 49.09 | 47.97 | 48.50 | 2,545,028 | +0.43(+0.89%) |
Feb 14, 2006 | 47.79 | 48.12 | 47.79 | 48.07 | 1,659,240 | -11.06(-18.71%) |
Feb 13, 2006 | 58.79 | 59.19 | 58.79 | 59.13 | 1,348,875 | +11.04(+22.96%) |
Feb 10, 2006 | 48.02 | 48.47 | 47.79 | 48.09 | 1,553,351 | +0.05(+0.10%) |
Feb 09, 2006 | 47.74 | 48.46 | 47.61 | 48.04 | 1,273,612 | +0.19(+0.40%) |
Feb 08, 2006 | 48.01 | 48.24 | 47.71 | 47.85 | 2,016,016 | -0.33(-0.68%) |
Feb 07, 2006 | 47.85 | 48.22 | 47.66 | 48.18 | 1,280,202 | -11.09(-18.71%) |
Feb 06, 2006 | 58.86 | 59.32 | 58.63 | 59.26 | 1,040,737 | +11.06(+22.96%) |
Feb 03, 2006 | 48.20 | 48.30 | 47.93 | 48.20 | 2,038,571 | -0.28(-0.58%) |
Feb 02, 2006 | 48.48 | 48.70 | 48.03 | 48.48 | 2,472,385 | -0.31(-0.63%) |
Feb 01, 2006 | 48.99 | 49.09 | 48.66 | 48.78 | 2,381,433 | -0.20(-0.42%) |
Jan 31, 2006 | 48.82 | 49.08 | 48.58 | 48.99 | 1,895,772 | -11.27(-18.71%) |
Jan 30, 2006 | 60.05 | 60.37 | 59.76 | 60.26 | 1,541,163 | +11.34(+23.18%) |
Jan 27, 2006 | 48.78 | 49.15 | 48.70 | 48.92 | 1,856,375 | +0.61(+1.27%) |
Jan 26, 2006 | 48.58 | 48.64 | 48.20 | 48.31 | 1,205,216 | -0.18(-0.38%) |
Jan 25, 2006 | 48.41 | 48.92 | 48.34 | 48.49 | 1,433,107 | +0.08(+0.17%) |
Jan 24, 2006 | 48.09 | 48.61 | 47.95 | 48.41 | 2,020,996 | -11.14(-18.71%) |
Jan 23, 2006 | 59.15 | 59.79 | 58.99 | 59.55 | 1,642,963 | +10.27(+20.84%) |
Jan 20, 2006 | 50.00 | 50.00 | 49.06 | 49.28 | 1,682,235 | -0.75(-1.50%) |
Jan 19, 2006 | 50.18 | 50.54 | 49.77 | 50.03 | 2,167,896 | -0.32(-0.64%) |
Jan 18, 2006 | 50.31 | 50.38 | 50.00 | 50.35 | 1,784,317 | -11.58(-18.71%) |
Jan 17, 2006 | 61.89 | 61.97 | 61.50 | 61.93 | 1,450,556 | +11.49(+22.78%) |
Jan 13, 2006 | 50.85 | 50.87 | 50.44 | 50.44 | 1,407,329 | -0.63(-1.24%) |
Jan 12, 2006 | 51.20 | 51.20 | 50.80 | 51.08 | 980,986 | -0.09(-0.17%) |
Jan 11, 2006 | 51.12 | 51.20 | 50.81 | 51.17 | 1,063,443 | +0.03(+0.07%) |
Jan 10, 2006 | 50.99 | 51.38 | 50.90 | 51.13 | 1,223,084 | -11.77(-18.71%) |
Jan 09, 2006 | 62.72 | 63.20 | 62.61 | 62.90 | 994,302 | +11.86(+23.24%) |
Jan 06, 2006 | 51.00 | 51.07 | 50.43 | 51.04 | 1,928,433 | -0.05(-0.09%) |
Jan 05, 2006 | 50.42 | 51.09 | 50.32 | 51.09 | 2,360,050 | +0.54(+1.07%) |
Jan 04, 2006 | 49.85 | 50.61 | 49.32 | 50.55 | 1,743,162 | -11.63(-18.71%) |