Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.25 | 52.48 | 51.80 | 52.11 | 1,609,681 | -0.15(-0.28%) |
Mar 30, 2006 | 52.74 | 52.85 | 51.71 | 52.25 | 3,035,694 | -0.48(-0.92%) |
Mar 29, 2006 | 52.45 | 53.13 | 52.11 | 52.74 | 2,293,950 | +0.07(+0.13%) |
Mar 28, 2006 | 53.02 | 53.40 | 52.11 | 52.67 | 4,550,934 | +0.61(+1.18%) |
Mar 27, 2006 | 52.21 | 52.86 | 51.94 | 52.05 | 2,019,083 | +0.35(+0.67%) |
Mar 24, 2006 | 51.31 | 51.84 | 50.27 | 51.71 | 2,720,965 | +0.41(+0.79%) |
Mar 23, 2006 | 49.59 | 51.46 | 49.42 | 51.30 | 3,444,401 | +1.94(+3.93%) |
Mar 22, 2006 | 49.74 | 50.27 | 49.25 | 49.36 | 1,734,020 | -0.38(-0.76%) |
Mar 21, 2006 | 50.79 | 50.79 | 49.45 | 49.74 | 2,576,695 | -1.04(-2.06%) |
Mar 20, 2006 | 51.79 | 51.87 | 50.69 | 50.79 | 2,134,615 | -1.00(-1.93%) |
Mar 17, 2006 | 51.95 | 52.67 | 51.71 | 51.79 | 2,290,589 | +0.09(+0.18%) |
Mar 16, 2006 | 51.13 | 52.04 | 50.94 | 51.69 | 2,862,686 | +0.92(+1.82%) |
Mar 15, 2006 | 50.80 | 50.91 | 50.23 | 50.77 | 2,329,409 | -0.03(-0.05%) |
Mar 14, 2006 | 49.02 | 50.88 | 48.94 | 50.79 | 2,771,489 | +1.79(+3.65%) |
Mar 13, 2006 | 49.02 | 49.64 | 48.93 | 49.01 | 1,730,428 | +0.41(+0.85%) |
Mar 10, 2006 | 47.60 | 48.81 | 47.51 | 48.59 | 1,702,617 | +0.98(+2.07%) |
Mar 09, 2006 | 48.68 | 48.95 | 47.57 | 47.61 | 2,189,890 | -1.07(-2.20%) |
Mar 08, 2006 | 48.37 | 48.77 | 47.83 | 48.68 | 3,063,969 | +0.03(+0.07%) |
Mar 07, 2006 | 49.40 | 49.40 | 48.08 | 48.65 | 2,323,035 | -0.62(-1.26%) |
Mar 06, 2006 | 50.25 | 50.35 | 49.15 | 49.27 | 1,955,581 | -0.98(-1.96%) |
Mar 03, 2006 | 50.96 | 51.15 | 49.98 | 50.25 | 2,140,062 | -0.91(-1.77%) |
Mar 02, 2006 | 50.96 | 51.39 | 50.34 | 51.16 | 2,657,811 | +0.03(+0.05%) |
Mar 01, 2006 | 51.39 | 51.63 | 50.70 | 51.13 | 1,942,603 | -0.53(-1.02%) |
Feb 28, 2006 | 52.16 | 52.60 | 51.35 | 51.66 | 2,375,297 | -0.50(-0.96%) |
Feb 27, 2006 | 51.86 | 52.57 | 51.47 | 52.16 | 1,854,071 | -0.22(-0.41%) |
Feb 24, 2006 | 52.58 | 52.60 | 51.89 | 52.37 | 1,130,056 | -0.21(-0.39%) |
Feb 23, 2006 | 52.60 | 53.13 | 52.09 | 52.58 | 2,246,671 | -0.11(-0.21%) |
Feb 22, 2006 | 50.74 | 52.94 | 50.54 | 52.69 | 2,683,189 | +1.95(+3.84%) |
Feb 21, 2006 | 50.79 | 51.29 | 49.75 | 50.74 | 1,656,265 | +0.48(+0.96%) |
Feb 17, 2006 | 50.75 | 51.04 | 49.99 | 50.26 | 1,543,051 | -0.49(-0.97%) |
Feb 16, 2006 | 50.83 | 50.91 | 49.80 | 50.75 | 2,347,022 | +0.65(+1.29%) |
Feb 15, 2006 | 49.37 | 50.63 | 49.08 | 50.10 | 2,570,670 | +0.66(+1.33%) |
Feb 14, 2006 | 48.67 | 49.75 | 47.66 | 49.45 | 2,731,510 | +0.77(+1.58%) |
Feb 13, 2006 | 49.23 | 49.28 | 48.46 | 48.68 | 1,466,918 | -0.55(-1.12%) |
Feb 10, 2006 | 49.66 | 49.67 | 48.41 | 49.23 | 1,854,419 | -0.53(-1.06%) |
Feb 09, 2006 | 49.80 | 50.63 | 49.65 | 49.76 | 1,481,171 | -0.20(-0.40%) |
Feb 08, 2006 | 49.91 | 50.05 | 48.87 | 49.96 | 2,895,364 | +0.03(+0.07%) |
Feb 07, 2006 | 51.62 | 51.63 | 49.76 | 49.92 | 3,476,268 | -2.04(-3.92%) |
Feb 06, 2006 | 52.48 | 52.64 | 51.69 | 51.96 | 1,390,090 | -0.51(-0.97%) |
Feb 03, 2006 | 51.64 | 53.03 | 50.98 | 52.47 | 2,684,811 | +0.36(+0.70%) |
Feb 02, 2006 | 53.15 | 53.57 | 52.02 | 52.11 | 2,245,975 | -1.02(-1.92%) |
Feb 01, 2006 | 53.64 | 53.66 | 52.73 | 53.12 | 2,429,529 | -0.86(-1.60%) |
Jan 31, 2006 | 54.15 | 54.18 | 53.37 | 53.99 | 1,816,642 | -0.34(-0.62%) |
Jan 30, 2006 | 54.66 | 54.81 | 54.02 | 54.32 | 1,274,210 | -0.34(-0.62%) |
Jan 27, 2006 | 54.13 | 55.49 | 54.07 | 54.66 | 2,686,549 | +0.35(+0.64%) |
Jan 26, 2006 | 53.81 | 54.32 | 53.42 | 54.32 | 2,343,894 | +1.29(+2.42%) |
Jan 25, 2006 | 54.32 | 54.32 | 52.61 | 53.03 | 2,291,748 | -1.29(-2.37%) |
Jan 24, 2006 | 54.11 | 55.12 | 53.80 | 54.32 | 3,051,685 | +1.49(+2.83%) |
Jan 23, 2006 | 53.20 | 53.29 | 52.55 | 52.82 | 1,428,098 | -0.47(-0.87%) |
Jan 20, 2006 | 54.54 | 54.54 | 52.93 | 53.29 | 2,012,942 | -0.75(-1.39%) |
Jan 19, 2006 | 54.45 | 54.67 | 53.75 | 54.04 | 1,556,840 | -0.56(-1.03%) |
Jan 18, 2006 | 54.52 | 55.13 | 53.69 | 54.60 | 1,810,269 | -0.14(-0.25%) |
Jan 17, 2006 | 55.22 | 55.23 | 54.38 | 54.74 | 1,559,390 | -0.48(-0.88%) |
Jan 13, 2006 | 56.09 | 56.23 | 54.91 | 55.22 | 2,502,880 | -1.07(-1.90%) |
Jan 12, 2006 | 56.74 | 56.75 | 55.96 | 56.29 | 2,219,091 | -0.62(-1.09%) |
Jan 11, 2006 | 56.89 | 57.13 | 56.38 | 56.91 | 1,706,672 | +0.03(+0.06%) |
Jan 10, 2006 | 55.96 | 57.34 | 55.54 | 56.88 | 2,091,045 | +0.58(+1.03%) |
Jan 09, 2006 | 54.04 | 56.81 | 53.78 | 56.30 | 3,375,916 | +2.26(+4.18%) |
Jan 06, 2006 | 53.76 | 54.14 | 53.43 | 54.04 | 2,851,909 | -0.25(-0.46%) |
Jan 05, 2006 | 53.57 | 54.85 | 53.32 | 54.29 | 1,874,698 | +0.72(+1.34%) |
Jan 04, 2006 | 54.00 | 54.00 | 53.11 | 53.57 | 2,192,787 | -0.60(-1.10%) |