Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,256 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.47 | 133,699 | +0.02(+0.03%) |
Mar 29, 2006 | 52.32 | 52.64 | 52.26 | 52.45 | 184,736 | +0.09(+0.17%) |
Mar 28, 2006 | 52.65 | 52.69 | 52.21 | 52.36 | 78,876 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.78 | 105,127 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.01 | 53.10 | 143,589 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,165 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.64 | 53.13 | 53.48 | 94,138 | +0.46(+0.87%) |
Mar 21, 2006 | 53.73 | 53.73 | 52.91 | 53.02 | 100,121 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.28 | 53.55 | 88,888 | +0.08(+0.15%) |
Mar 17, 2006 | 53.28 | 53.47 | 53.19 | 53.47 | 111,232 | +0.32(+0.60%) |
Mar 16, 2006 | 53.23 | 53.32 | 53.10 | 53.15 | 102,685 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.24 | 52.90 | 53.15 | 109,889 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.96 | 78,754 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,357 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.42 | 52.59 | 85,591 | +0.17(+0.33%) |
Mar 09, 2006 | 52.91 | 52.91 | 52.42 | 52.42 | 88,766 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.23 | 52.78 | 284,858 | +0.38(+0.73%) |
Mar 07, 2006 | 52.24 | 52.54 | 52.21 | 52.40 | 83,516 | +0.02(+0.03%) |
Mar 06, 2006 | 52.65 | 52.72 | 52.25 | 52.38 | 113,430 | -0.27(-0.51%) |
Mar 03, 2006 | 52.69 | 53.11 | 52.60 | 52.65 | 82,173 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.65 | 52.92 | 81,684 | -0.07(-0.12%) |
Mar 01, 2006 | 53.05 | 53.05 | 52.56 | 52.99 | 177,288 | +0.11(+0.22%) |
Feb 28, 2006 | 53.54 | 53.38 | 52.71 | 52.87 | 612,574 | -0.66(-1.24%) |
Feb 27, 2006 | 54.02 | 54.02 | 53.11 | 53.54 | 415,139 | +0.38(+0.72%) |
Feb 24, 2006 | 53.02 | 53.24 | 52.92 | 53.15 | 56,043 | +0.13(+0.25%) |
Feb 23, 2006 | 53.24 | 53.28 | 52.89 | 53.02 | 188,522 | -0.25(-0.46%) |
Feb 22, 2006 | 52.95 | 53.28 | 52.88 | 53.27 | 74,236 | +0.43(+0.82%) |
Feb 21, 2006 | 53.28 | 53.29 | 52.69 | 52.83 | 91,452 | -0.21(-0.40%) |
Feb 17, 2006 | 53.16 | 53.19 | 52.94 | 53.05 | 97,924 | -0.13(-0.25%) |
Feb 16, 2006 | 52.89 | 53.20 | 52.69 | 53.18 | 88,888 | +0.40(+0.76%) |
Feb 15, 2006 | 52.44 | 52.87 | 52.42 | 52.78 | 215,628 | +0.36(+0.69%) |
Feb 14, 2006 | 51.97 | 52.56 | 51.97 | 52.42 | 98,046 | +0.45(+0.87%) |
Feb 13, 2006 | 51.76 | 51.97 | 51.68 | 51.97 | 77,655 | +0.01(+0.02%) |
Feb 10, 2006 | 52.01 | 52.09 | 51.55 | 51.96 | 82,783 | -0.19(-0.36%) |
Feb 09, 2006 | 52.25 | 52.59 | 52.10 | 52.15 | 76,678 | +0.02(+0.03%) |
Feb 08, 2006 | 51.60 | 52.18 | 51.60 | 52.13 | 200,609 | +0.61(+1.18%) |
Feb 07, 2006 | 51.56 | 51.97 | 51.43 | 51.52 | 146,275 | -0.19(-0.36%) |
Feb 06, 2006 | 52.09 | 52.09 | 51.52 | 51.71 | 94,261 | -0.34(-0.65%) |
Feb 03, 2006 | 51.99 | 52.38 | 51.88 | 52.05 | 208,302 | -0.25(-0.47%) |
Feb 02, 2006 | 52.74 | 52.74 | 52.10 | 52.29 | 144,566 | -0.45(-0.85%) |
Feb 01, 2006 | 52.69 | 52.82 | 52.52 | 52.74 | 168,253 | +0.43(+0.83%) |
Jan 31, 2006 | 52.50 | 52.50 | 52.03 | 52.31 | 269,474 | +0.00(+0.00%) |
Jan 30, 2006 | 52.75 | 52.75 | 52.29 | 52.31 | 137,484 | -0.31(-0.59%) |
Jan 27, 2006 | 52.14 | 52.69 | 52.07 | 52.62 | 190,353 | +0.61(+1.17%) |
Jan 26, 2006 | 52.01 | 52.17 | 51.82 | 52.01 | 221,488 | +0.30(+0.59%) |
Jan 25, 2006 | 52.13 | 52.13 | 51.53 | 51.71 | 264,223 | -0.09(-0.17%) |
Jan 24, 2006 | 51.83 | 52.00 | 51.63 | 51.80 | 163,735 | -0.12(-0.24%) |
Jan 23, 2006 | 52.19 | 52.19 | 51.69 | 51.92 | 594,503 | -0.12(-0.24%) |
Jan 20, 2006 | 52.99 | 52.99 | 52.01 | 52.05 | 163,125 | -0.96(-1.81%) |
Jan 19, 2006 | 52.95 | 53.21 | 52.59 | 53.01 | 107,325 | +0.28(+0.53%) |
Jan 18, 2006 | 52.83 | 52.84 | 52.55 | 52.73 | 98,412 | +0.01(+0.02%) |
Jan 17, 2006 | 52.73 | 52.73 | 52.43 | 52.72 | 180,829 | -0.02(-0.05%) |
Jan 13, 2006 | 52.78 | 52.91 | 52.56 | 52.74 | 143,100 | -0.13(-0.25%) |
Jan 12, 2006 | 52.92 | 52.99 | 52.74 | 52.87 | 134,187 | -0.08(-0.15%) |
Jan 11, 2006 | 53.05 | 53.11 | 52.83 | 52.96 | 181,684 | -0.13(-0.25%) |
Jan 10, 2006 | 53.03 | 53.15 | 52.87 | 53.09 | 206,836 | -0.25(-0.46%) |
Jan 09, 2006 | 53.11 | 53.34 | 52.99 | 53.33 | 478,753 | +0.43(+0.80%) |
Jan 06, 2006 | 52.91 | 53.04 | 52.65 | 52.91 | 144,321 | +0.29(+0.56%) |
Jan 05, 2006 | 52.66 | 52.83 | 52.47 | 52.61 | 265,444 | -0.09(-0.17%) |
Jan 04, 2006 | 52.29 | 52.72 | 52.24 | 52.70 | 269,840 | +0.61(+1.18%) |