Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.53 | 50.72 | 50.33 | 50.34 | 5,030,517 | -0.09(-0.18%) |
Mar 30, 2006 | 50.39 | 50.85 | 50.27 | 50.43 | 5,290,376 | -0.05(-0.10%) |
Mar 29, 2006 | 50.18 | 50.66 | 50.04 | 50.48 | 5,075,929 | +0.46(+0.93%) |
Mar 28, 2006 | 49.51 | 50.20 | 49.51 | 50.02 | 3,147,798 | -0.01(-0.03%) |
Mar 27, 2006 | 49.99 | 50.15 | 49.82 | 50.03 | 2,805,629 | +0.04(+0.09%) |
Mar 24, 2006 | 49.52 | 50.04 | 49.52 | 49.99 | 2,931,932 | -0.03(-0.05%) |
Mar 23, 2006 | 50.01 | 50.08 | 49.70 | 50.01 | 3,881,964 | +0.01(+0.01%) |
Mar 22, 2006 | 49.49 | 50.04 | 49.37 | 50.01 | 3,600,187 | +0.51(+1.04%) |
Mar 21, 2006 | 49.76 | 49.78 | 49.44 | 49.49 | 3,830,402 | -0.11(-0.23%) |
Mar 20, 2006 | 49.53 | 49.72 | 49.35 | 49.61 | 3,113,108 | +0.05(+0.10%) |
Mar 17, 2006 | 49.66 | 49.67 | 49.40 | 49.56 | 5,371,898 | +0.09(+0.18%) |
Mar 16, 2006 | 49.47 | 49.57 | 49.19 | 49.47 | 5,219,420 | -0.15(-0.29%) |
Mar 15, 2006 | 49.43 | 49.71 | 49.25 | 49.61 | 4,219,560 | +0.08(+0.17%) |
Mar 14, 2006 | 48.76 | 49.58 | 48.72 | 49.53 | 5,115,981 | +0.77(+1.57%) |
Mar 13, 2006 | 49.27 | 49.28 | 48.64 | 48.76 | 2,854,195 | -0.30(-0.61%) |
Mar 10, 2006 | 48.64 | 49.16 | 48.47 | 49.06 | 4,331,987 | +0.42(+0.86%) |
Mar 09, 2006 | 48.77 | 48.98 | 48.46 | 48.64 | 3,882,279 | -0.19(-0.39%) |
Mar 08, 2006 | 48.67 | 48.83 | 48.20 | 48.83 | 4,691,975 | +0.06(+0.13%) |
Mar 07, 2006 | 48.31 | 48.81 | 48.16 | 48.77 | 4,323,788 | +0.48(+0.99%) |
Mar 06, 2006 | 47.82 | 48.41 | 47.66 | 48.29 | 3,446,447 | +0.41(+0.85%) |
Mar 03, 2006 | 47.20 | 48.20 | 47.20 | 47.89 | 4,745,586 | +0.36(+0.75%) |
Mar 02, 2006 | 47.61 | 47.67 | 47.26 | 47.53 | 3,346,792 | -0.23(-0.49%) |
Mar 01, 2006 | 47.63 | 47.88 | 47.49 | 47.77 | 3,649,383 | +0.39(+0.82%) |
Feb 28, 2006 | 48.17 | 48.14 | 47.33 | 47.38 | 4,507,487 | -0.79(-1.63%) |
Feb 27, 2006 | 47.77 | 48.20 | 47.77 | 48.17 | 2,312,716 | +0.40(+0.84%) |
Feb 24, 2006 | 47.81 | 48.08 | 47.57 | 47.77 | 3,165,301 | +0.03(+0.07%) |
Feb 23, 2006 | 47.79 | 48.13 | 47.70 | 47.74 | 2,904,338 | -0.38(-0.79%) |
Feb 22, 2006 | 48.03 | 48.27 | 47.91 | 48.12 | 3,133,134 | +0.39(+0.82%) |
Feb 21, 2006 | 48.30 | 48.31 | 47.48 | 47.72 | 3,835,132 | -0.63(-1.31%) |
Feb 17, 2006 | 48.39 | 48.40 | 48.08 | 48.36 | 3,514,250 | +0.10(+0.20%) |
Feb 16, 2006 | 48.13 | 48.32 | 47.88 | 48.26 | 3,342,062 | -0.13(-0.26%) |
Feb 15, 2006 | 48.15 | 48.42 | 47.74 | 48.39 | 3,375,175 | +0.24(+0.50%) |
Feb 14, 2006 | 47.72 | 48.38 | 47.58 | 48.15 | 5,504,508 | +0.56(+1.19%) |
Feb 13, 2006 | 47.18 | 47.74 | 47.16 | 47.58 | 2,616,411 | +0.16(+0.33%) |
Feb 10, 2006 | 46.87 | 47.73 | 46.79 | 47.42 | 4,510,798 | +0.64(+1.37%) |
Feb 09, 2006 | 46.87 | 46.87 | 46.56 | 46.78 | 3,478,457 | -0.07(-0.15%) |
Feb 08, 2006 | 46.17 | 46.93 | 46.17 | 46.85 | 3,297,438 | +0.69(+1.50%) |
Feb 07, 2006 | 46.69 | 46.83 | 46.13 | 46.16 | 3,966,324 | -0.44(-0.95%) |
Feb 06, 2006 | 46.33 | 46.80 | 46.26 | 46.61 | 2,806,260 | +0.27(+0.59%) |
Feb 03, 2006 | 46.30 | 46.49 | 46.14 | 46.33 | 4,016,466 | -0.41(-0.88%) |
Feb 02, 2006 | 47.40 | 47.63 | 46.74 | 46.75 | 3,726,963 | -0.67(-1.40%) |
Feb 01, 2006 | 47.52 | 47.54 | 47.10 | 47.41 | 3,706,307 | -0.10(-0.20%) |
Jan 31, 2006 | 47.51 | 47.85 | 47.32 | 47.51 | 4,053,679 | +0.01(+0.01%) |
Jan 30, 2006 | 47.91 | 48.01 | 47.50 | 47.50 | 3,608,544 | -0.32(-0.66%) |
Jan 27, 2006 | 48.07 | 48.10 | 47.56 | 47.82 | 6,453,279 | -0.10(-0.20%) |
Jan 26, 2006 | 48.69 | 48.64 | 47.09 | 47.91 | 10,804,346 | -0.77(-1.58%) |
Jan 25, 2006 | 48.55 | 48.79 | 48.07 | 48.68 | 5,720,059 | +0.39(+0.80%) |
Jan 24, 2006 | 47.87 | 48.52 | 47.73 | 48.29 | 5,099,897 | +0.60(+1.25%) |
Jan 23, 2006 | 48.00 | 48.01 | 47.33 | 47.70 | 3,793,031 | -0.02(-0.04%) |
Jan 20, 2006 | 48.64 | 48.82 | 47.56 | 47.72 | 6,730,641 | -0.85(-1.75%) |
Jan 19, 2006 | 48.07 | 48.83 | 47.88 | 48.57 | 3,984,615 | +0.63(+1.31%) |
Jan 18, 2006 | 47.52 | 48.14 | 47.35 | 47.94 | 3,740,681 | +0.42(+0.89%) |
Jan 17, 2006 | 47.56 | 47.87 | 47.37 | 47.51 | 4,514,583 | +0.27(+0.56%) |
Jan 13, 2006 | 47.55 | 47.71 | 47.09 | 47.25 | 2,754,698 | -0.11(-0.23%) |
Jan 12, 2006 | 47.52 | 47.58 | 47.11 | 47.35 | 4,374,719 | -0.43(-0.90%) |
Jan 11, 2006 | 48.17 | 48.17 | 47.64 | 47.79 | 2,897,873 | -0.25(-0.51%) |
Jan 10, 2006 | 48.29 | 48.29 | 47.89 | 48.03 | 3,340,801 | -0.26(-0.54%) |
Jan 09, 2006 | 47.70 | 48.41 | 47.63 | 48.29 | 4,729,030 | +0.58(+1.22%) |
Jan 06, 2006 | 48.15 | 48.20 | 47.29 | 47.71 | 4,723,669 | -0.29(-0.59%) |
Jan 05, 2006 | 47.98 | 48.24 | 47.86 | 48.00 | 3,624,470 | +0.02(+0.04%) |
Jan 04, 2006 | 47.98 | 48.26 | 47.79 | 47.98 | 4,665,011 | +0.06(+0.13%) |