Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.10 | 55.23 | 53.40 | 54.95 | 1,267,453 | +1.08(+2.00%) |
Mar 30, 2006 | 56.00 | 56.06 | 53.50 | 53.87 | 1,680,069 | -2.01(-3.60%) |
Mar 29, 2006 | 50.55 | 55.95 | 50.53 | 55.88 | 3,332,137 | +5.61(+11.16%) |
Mar 28, 2006 | 51.83 | 51.83 | 49.72 | 50.27 | 1,389,465 | -1.63(-3.14%) |
Mar 27, 2006 | 52.35 | 53.65 | 51.82 | 51.90 | 897,152 | -0.34(-0.65%) |
Mar 24, 2006 | 52.50 | 52.60 | 50.81 | 52.24 | 1,891,875 | +0.19(+0.37%) |
Mar 23, 2006 | 49.15 | 52.14 | 49.15 | 52.05 | 2,153,500 | +2.79(+5.66%) |
Mar 22, 2006 | 47.85 | 49.48 | 47.31 | 49.26 | 1,321,600 | +1.56(+3.27%) |
Mar 21, 2006 | 47.33 | 50.17 | 47.31 | 47.70 | 1,948,677 | +0.06(+0.13%) |
Mar 20, 2006 | 48.03 | 48.48 | 47.37 | 47.64 | 637,589 | -0.17(-0.36%) |
Mar 17, 2006 | 47.58 | 48.71 | 46.31 | 47.81 | 1,309,079 | +0.23(+0.48%) |
Mar 16, 2006 | 50.21 | 50.70 | 47.46 | 47.58 | 977,736 | -2.61(-5.20%) |
Mar 15, 2006 | 50.22 | 50.78 | 49.41 | 50.19 | 1,073,983 | +0.18(+0.36%) |
Mar 14, 2006 | 47.88 | 50.10 | 47.88 | 50.01 | 1,320,732 | +2.09(+4.36%) |
Mar 13, 2006 | 48.35 | 48.98 | 47.59 | 47.92 | 892,210 | -0.28(-0.58%) |
Mar 10, 2006 | 48.53 | 49.41 | 47.80 | 48.20 | 722,155 | -0.03(-0.06%) |
Mar 09, 2006 | 48.21 | 50.40 | 47.66 | 48.23 | 1,940,211 | +0.09(+0.19%) |
Mar 08, 2006 | 47.12 | 48.45 | 46.26 | 48.14 | 1,001,158 | +0.64(+1.35%) |
Mar 07, 2006 | 49.08 | 49.17 | 46.99 | 47.50 | 864,460 | -1.73(-3.51%) |
Mar 06, 2006 | 50.00 | 50.05 | 48.68 | 49.23 | 1,020,502 | -0.73(-1.46%) |
Mar 03, 2006 | 49.55 | 50.17 | 49.35 | 49.96 | 1,191,962 | +0.06(+0.12%) |
Mar 02, 2006 | 49.85 | 50.80 | 49.19 | 49.90 | 1,056,801 | -0.41(-0.81%) |
Mar 01, 2006 | 48.19 | 50.92 | 47.85 | 50.31 | 1,535,505 | +2.33(+4.86%) |
Feb 28, 2006 | 48.40 | 49.17 | 47.93 | 47.98 | 868,045 | -0.42(-0.87%) |
Feb 27, 2006 | 47.42 | 48.58 | 47.00 | 48.40 | 883,178 | +0.91(+1.92%) |
Feb 24, 2006 | 46.35 | 47.86 | 46.05 | 47.49 | 896,240 | +1.14(+2.46%) |
Feb 23, 2006 | 46.22 | 47.35 | 45.80 | 46.35 | 982,105 | -0.06(-0.13%) |
Feb 22, 2006 | 45.95 | 46.84 | 44.25 | 46.41 | 1,142,883 | +0.91(+2.00%) |
Feb 21, 2006 | 47.32 | 47.32 | 45.35 | 45.50 | 737,198 | -1.47(-3.13%) |
Feb 17, 2006 | 48.20 | 48.23 | 46.67 | 46.97 | 619,637 | -1.25(-2.59%) |
Feb 16, 2006 | 47.47 | 48.36 | 47.31 | 48.22 | 864,200 | +1.01(+2.14%) |
Feb 15, 2006 | 45.55 | 47.34 | 45.55 | 47.21 | 1,261,123 | +1.57(+3.44%) |
Feb 14, 2006 | 45.05 | 46.14 | 44.99 | 45.64 | 1,456,602 | +0.72(+1.60%) |
Feb 13, 2006 | 46.82 | 46.82 | 44.69 | 44.92 | 1,350,859 | -1.88(-4.02%) |
Feb 10, 2006 | 48.44 | 48.56 | 45.93 | 46.80 | 1,668,837 | -1.57(-3.25%) |
Feb 09, 2006 | 48.32 | 50.40 | 48.32 | 48.37 | 1,040,157 | +0.01(+0.02%) |
Feb 08, 2006 | 48.97 | 49.18 | 47.82 | 48.36 | 849,985 | -0.48(-0.98%) |
Feb 07, 2006 | 48.59 | 49.03 | 47.98 | 48.84 | 1,340,782 | +0.53(+1.10%) |
Feb 06, 2006 | 49.62 | 50.00 | 47.63 | 48.31 | 1,214,574 | -1.09(-2.21%) |
Feb 03, 2006 | 47.46 | 49.80 | 47.10 | 49.40 | 1,870,721 | +1.61(+3.37%) |
Feb 02, 2006 | 48.94 | 50.33 | 47.28 | 47.79 | 1,544,848 | -1.19(-2.43%) |
Feb 01, 2006 | 49.00 | 50.08 | 48.29 | 48.98 | 1,213,904 | -0.25(-0.51%) |
Jan 31, 2006 | 50.86 | 50.88 | 48.79 | 49.23 | 1,283,052 | -1.76(-3.45%) |
Jan 30, 2006 | 51.97 | 52.00 | 50.81 | 50.99 | 1,336,124 | -1.21(-2.32%) |
Jan 27, 2006 | 51.12 | 52.77 | 51.01 | 52.20 | 2,097,992 | +0.87(+1.69%) |
Jan 26, 2006 | 49.02 | 51.75 | 48.70 | 51.33 | 3,292,884 | +2.29(+4.67%) |
Jan 25, 2006 | 48.27 | 51.03 | 48.14 | 49.04 | 10,099,425 | +7.50(+18.05%) |
Jan 24, 2006 | 42.38 | 42.99 | 41.29 | 41.54 | 2,191,946 | +1.49(+3.72%) |
Jan 23, 2006 | 40.20 | 40.44 | 39.43 | 40.05 | 886,042 | +0.13(+0.33%) |
Jan 20, 2006 | 41.85 | 42.02 | 39.76 | 39.92 | 880,826 | -2.16(-5.14%) |
Jan 19, 2006 | 40.66 | 42.69 | 40.66 | 42.08 | 1,043,395 | +1.68(+4.16%) |
Jan 18, 2006 | 40.00 | 41.31 | 39.57 | 40.40 | 1,324,874 | +0.17(+0.42%) |
Jan 17, 2006 | 40.70 | 40.70 | 39.43 | 40.23 | 744,295 | -0.75(-1.83%) |
Jan 13, 2006 | 41.28 | 41.55 | 40.35 | 40.98 | 700,957 | -0.19(-0.46%) |
Jan 12, 2006 | 42.10 | 42.30 | 40.74 | 41.17 | 1,043,300 | -1.01(-2.39%) |
Jan 11, 2006 | 41.17 | 42.54 | 40.64 | 42.18 | 1,244,935 | +1.00(+2.43%) |
Jan 10, 2006 | 39.70 | 41.38 | 39.60 | 41.18 | 1,102,560 | +1.14(+2.85%) |
Jan 09, 2006 | 40.15 | 40.84 | 39.65 | 40.04 | 723,236 | -0.30(-0.74%) |
Jan 06, 2006 | 39.57 | 40.50 | 39.02 | 40.34 | 796,416 | +0.77(+1.95%) |
Jan 05, 2006 | 38.06 | 39.77 | 37.86 | 39.57 | 919,373 | +1.61(+4.24%) |
Jan 04, 2006 | 38.27 | 38.90 | 37.32 | 37.96 | 869,359 | -0.07(-0.18%) |