Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 49.69 | 49.73 | 48.94 | 49.29 | 6,289,240 | -0.41(-0.81%) |
Mar 30, 2006 | 50.55 | 51.03 | 49.53 | 49.69 | 7,696,043 | -0.87(-1.72%) |
Mar 29, 2006 | 50.28 | 50.78 | 49.80 | 50.57 | 9,597,909 | -0.82(-1.60%) |
Mar 28, 2006 | 51.86 | 52.32 | 51.28 | 51.39 | 5,429,219 | -0.35(-0.68%) |
Mar 27, 2006 | 52.08 | 52.27 | 51.50 | 51.74 | 3,757,547 | -0.08(-0.16%) |
Mar 24, 2006 | 52.34 | 52.62 | 51.60 | 51.82 | 6,295,359 | -0.52(-1.00%) |
Mar 23, 2006 | 52.44 | 53.00 | 51.99 | 52.34 | 7,102,202 | +0.03(+0.07%) |
Mar 22, 2006 | 51.20 | 52.47 | 51.05 | 52.31 | 5,297,367 | +1.30(+2.56%) |
Mar 21, 2006 | 52.10 | 52.35 | 50.92 | 51.00 | 6,693,681 | -1.06(-2.03%) |
Mar 20, 2006 | 52.77 | 52.93 | 51.91 | 52.06 | 6,145,150 | -0.26(-0.50%) |
Mar 17, 2006 | 51.88 | 52.41 | 51.10 | 52.32 | 10,221,035 | +0.91(+1.78%) |
Mar 16, 2006 | 51.43 | 51.75 | 51.05 | 51.41 | 8,454,226 | +0.42(+0.82%) |
Mar 15, 2006 | 49.49 | 51.27 | 49.38 | 50.99 | 7,588,522 | +1.61(+3.27%) |
Mar 14, 2006 | 48.73 | 49.61 | 48.73 | 49.38 | 5,898,493 | +0.65(+1.32%) |
Mar 13, 2006 | 49.04 | 49.25 | 48.59 | 48.73 | 4,955,719 | +0.03(+0.07%) |
Mar 10, 2006 | 48.97 | 49.43 | 48.31 | 48.70 | 8,737,014 | -0.31(-0.63%) |
Mar 09, 2006 | 49.71 | 49.78 | 48.90 | 49.01 | 7,432,632 | -0.69(-1.38%) |
Mar 08, 2006 | 50.13 | 50.14 | 48.28 | 49.69 | 11,256,323 | -0.44(-0.88%) |
Mar 07, 2006 | 50.11 | 50.81 | 49.56 | 50.13 | 7,145,764 | -0.19(-0.37%) |
Mar 06, 2006 | 51.22 | 51.40 | 49.76 | 50.32 | 7,253,576 | -0.89(-1.74%) |
Mar 03, 2006 | 51.03 | 51.82 | 50.87 | 51.21 | 4,949,600 | +0.19(+0.36%) |
Mar 02, 2006 | 50.89 | 51.22 | 50.66 | 51.03 | 3,274,723 | -0.03(-0.07%) |
Mar 01, 2006 | 50.19 | 51.44 | 50.07 | 51.06 | 6,109,455 | +0.90(+1.79%) |
Feb 28, 2006 | 50.45 | 50.35 | 49.69 | 50.16 | 6,474,997 | -0.29(-0.57%) |
Feb 27, 2006 | 50.31 | 50.79 | 50.11 | 50.45 | 4,688,228 | +0.55(+1.10%) |
Feb 24, 2006 | 49.76 | 50.05 | 49.25 | 49.90 | 4,260,185 | +0.24(+0.48%) |
Feb 23, 2006 | 50.15 | 50.17 | 49.35 | 49.66 | 7,246,874 | -0.49(-0.97%) |
Feb 22, 2006 | 49.82 | 50.61 | 49.79 | 50.15 | 8,059,691 | +0.32(+0.65%) |
Feb 21, 2006 | 49.42 | 49.96 | 49.20 | 49.82 | 5,764,748 | +0.37(+0.75%) |
Feb 17, 2006 | 49.42 | 49.69 | 49.22 | 49.45 | 6,946,311 | +0.06(+0.13%) |
Feb 16, 2006 | 49.28 | 49.42 | 49.00 | 49.39 | 5,074,895 | +0.25(+0.50%) |
Feb 15, 2006 | 48.00 | 49.18 | 47.98 | 49.14 | 6,405,356 | +0.95(+1.97%) |
Feb 14, 2006 | 47.36 | 48.33 | 46.83 | 48.20 | 6,603,643 | +1.10(+2.33%) |
Feb 13, 2006 | 46.88 | 47.40 | 46.59 | 47.10 | 4,135,326 | -0.09(-0.19%) |
Feb 10, 2006 | 46.78 | 47.27 | 46.52 | 47.19 | 4,615,382 | +0.21(+0.44%) |
Feb 09, 2006 | 47.15 | 47.87 | 46.83 | 46.98 | 5,853,474 | -0.25(-0.52%) |
Feb 08, 2006 | 46.50 | 47.28 | 46.23 | 47.23 | 5,198,879 | +1.13(+2.46%) |
Feb 07, 2006 | 46.88 | 46.91 | 45.94 | 46.10 | 7,151,300 | -1.06(-2.24%) |
Feb 06, 2006 | 47.02 | 47.24 | 46.67 | 47.15 | 5,457,483 | +0.39(+0.84%) |
Feb 03, 2006 | 46.81 | 47.34 | 46.50 | 46.76 | 5,142,642 | -0.18(-0.38%) |
Feb 02, 2006 | 47.19 | 47.43 | 46.67 | 46.94 | 6,709,853 | -0.58(-1.23%) |
Feb 01, 2006 | 46.68 | 47.59 | 46.61 | 47.52 | 7,031,250 | +0.92(+1.97%) |
Jan 31, 2006 | 45.99 | 46.79 | 45.74 | 46.61 | 8,240,349 | +0.61(+1.33%) |
Jan 30, 2006 | 45.66 | 46.76 | 45.52 | 45.99 | 7,397,374 | -0.36(-0.77%) |
Jan 27, 2006 | 44.73 | 46.93 | 44.72 | 46.35 | 11,054,831 | +1.62(+3.62%) |
Jan 26, 2006 | 42.61 | 44.92 | 42.76 | 44.73 | 15,032,664 | +2.13(+4.99%) |
Jan 25, 2006 | 42.21 | 43.41 | 41.94 | 42.60 | 6,953,013 | +0.49(+1.17%) |
Jan 24, 2006 | 41.73 | 42.46 | 41.70 | 42.11 | 4,795,603 | +0.21(+0.51%) |
Jan 23, 2006 | 41.70 | 42.17 | 41.36 | 41.90 | 3,943,158 | +0.18(+0.43%) |
Jan 20, 2006 | 42.91 | 42.91 | 41.51 | 41.72 | 6,470,481 | -1.19(-2.77%) |
Jan 19, 2006 | 42.59 | 43.24 | 42.49 | 42.91 | 3,461,063 | +0.44(+1.03%) |
Jan 18, 2006 | 42.80 | 43.05 | 42.35 | 42.47 | 5,326,651 | -0.75(-1.73%) |
Jan 17, 2006 | 42.34 | 43.34 | 42.32 | 43.21 | 5,278,719 | +0.43(+1.01%) |
Jan 13, 2006 | 42.57 | 42.89 | 42.47 | 42.78 | 2,821,620 | +0.08(+0.19%) |
Jan 12, 2006 | 42.03 | 43.01 | 41.94 | 42.70 | 7,754,466 | +0.60(+1.43%) |
Jan 11, 2006 | 41.78 | 42.31 | 41.66 | 42.10 | 4,014,693 | +0.02(+0.05%) |
Jan 10, 2006 | 42.11 | 42.23 | 41.62 | 42.08 | 4,644,812 | -0.17(-0.41%) |
Jan 09, 2006 | 41.49 | 42.34 | 41.49 | 42.25 | 6,423,276 | +0.76(+1.82%) |
Jan 06, 2006 | 40.68 | 41.70 | 40.76 | 41.49 | 8,293,235 | +0.81(+1.99%) |
Jan 05, 2006 | 40.51 | 41.09 | 40.50 | 40.68 | 6,688,290 | +0.00(+0.00%) |
Jan 04, 2006 | 39.78 | 40.79 | 39.50 | 40.68 | 6,668,622 | +1.01(+2.54%) |