Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.11 | 46.28 | 45.11 | 45.66 | 3,006,232 | +0.80(+1.77%) |
Mar 30, 2006 | 43.93 | 44.99 | 43.59 | 44.86 | 2,161,696 | +1.59(+3.68%) |
Mar 29, 2006 | 43.88 | 44.59 | 42.85 | 43.27 | 2,528,231 | -0.65(-1.49%) |
Mar 28, 2006 | 43.23 | 44.24 | 42.84 | 43.92 | 1,944,275 | -7.35(-14.34%) |
Mar 27, 2006 | 50.46 | 51.64 | 50.01 | 51.27 | 1,665,550 | +8.88(+20.95%) |
Mar 24, 2006 | 42.18 | 42.62 | 41.68 | 42.39 | 1,427,550 | +0.15(+0.35%) |
Mar 23, 2006 | 41.37 | 42.69 | 41.36 | 42.24 | 1,758,588 | +0.91(+2.21%) |
Mar 22, 2006 | 41.65 | 42.70 | 41.18 | 41.33 | 2,247,077 | -0.74(-1.77%) |
Mar 21, 2006 | 42.33 | 42.96 | 41.40 | 42.07 | 2,450,244 | -7.04(-14.34%) |
Mar 20, 2006 | 49.42 | 50.15 | 48.33 | 49.11 | 2,098,984 | +7.99(+19.44%) |
Mar 17, 2006 | 41.69 | 41.95 | 40.83 | 41.12 | 2,650,723 | -1.29(-3.03%) |
Mar 16, 2006 | 41.72 | 43.80 | 41.71 | 42.41 | 2,869,132 | +0.87(+2.09%) |
Mar 15, 2006 | 39.94 | 41.54 | 39.72 | 41.54 | 2,248,324 | +1.61(+4.04%) |
Mar 14, 2006 | 41.15 | 41.18 | 39.79 | 39.93 | 2,300,450 | -6.76(-14.49%) |
Mar 13, 2006 | 48.12 | 48.16 | 46.53 | 46.69 | 1,967,215 | +8.18(+21.25%) |
Mar 10, 2006 | 38.80 | 39.87 | 38.27 | 38.51 | 2,424,505 | +0.02(+0.06%) |
Mar 09, 2006 | 38.23 | 39.01 | 36.53 | 38.49 | 3,224,187 | -0.09(-0.23%) |
Mar 08, 2006 | 39.85 | 40.27 | 38.01 | 38.58 | 2,425,313 | -1.90(-4.70%) |
Mar 07, 2006 | 41.58 | 41.96 | 39.83 | 40.48 | 2,745,347 | -6.84(-14.45%) |
Mar 06, 2006 | 48.62 | 49.07 | 46.58 | 47.32 | 1,958,461 | +6.57(+16.13%) |
Mar 03, 2006 | 39.19 | 41.02 | 38.26 | 40.74 | 4,143,883 | +1.37(+3.47%) |
Mar 02, 2006 | 37.82 | 39.47 | 37.69 | 39.38 | 2,650,927 | +1.88(+5.01%) |
Mar 01, 2006 | 38.72 | 38.84 | 36.94 | 37.50 | 3,678,782 | -1.37(-3.51%) |
Feb 28, 2006 | 39.94 | 39.95 | 38.72 | 38.87 | 1,196,088 | -6.58(-14.49%) |
Feb 27, 2006 | 46.71 | 46.72 | 45.28 | 45.45 | 1,022,827 | +6.23(+15.88%) |
Feb 24, 2006 | 38.53 | 39.65 | 38.27 | 39.22 | 2,418,443 | +0.84(+2.19%) |
Feb 23, 2006 | 37.80 | 38.46 | 37.50 | 38.38 | 1,531,479 | +0.76(+2.03%) |
Feb 22, 2006 | 37.49 | 38.15 | 37.02 | 37.62 | 2,428,141 | -6.37(-14.49%) |
Feb 21, 2006 | 43.84 | 44.62 | 43.29 | 43.99 | 2,076,408 | +6.29(+16.69%) |
Feb 17, 2006 | 37.48 | 38.16 | 37.42 | 37.70 | 2,517,444 | +0.35(+0.93%) |
Feb 16, 2006 | 36.75 | 37.94 | 36.62 | 37.35 | 4,889,418 | +0.85(+2.34%) |
Feb 15, 2006 | 34.52 | 36.79 | 34.30 | 36.50 | 4,123,948 | +2.18(+6.34%) |
Feb 14, 2006 | 35.22 | 35.26 | 33.78 | 34.32 | 3,948,980 | -5.81(-14.49%) |
Feb 13, 2006 | 41.19 | 41.24 | 39.50 | 40.14 | 3,376,943 | +3.97(+10.99%) |
Feb 10, 2006 | 36.75 | 38.37 | 35.97 | 36.16 | 3,327,498 | -0.29(-0.79%) |
Feb 09, 2006 | 37.12 | 37.14 | 34.15 | 36.45 | 5,398,700 | -0.39(-1.07%) |
Feb 08, 2006 | 39.53 | 39.53 | 35.60 | 36.85 | 5,764,395 | -3.04(-7.63%) |
Feb 07, 2006 | 37.86 | 39.99 | 37.74 | 39.89 | 2,933,516 | -6.76(-14.49%) |
Feb 06, 2006 | 44.28 | 46.76 | 44.14 | 46.65 | 2,509,498 | +8.26(+21.53%) |
Feb 03, 2006 | 38.79 | 39.56 | 37.12 | 38.38 | 5,012,664 | -0.47(-1.20%) |
Feb 02, 2006 | 38.29 | 38.98 | 37.86 | 38.85 | 5,146,820 | +0.36(+0.93%) |
Feb 01, 2006 | 38.61 | 39.42 | 38.41 | 38.49 | 4,133,242 | -0.49(-1.26%) |
Jan 31, 2006 | 38.16 | 39.39 | 37.95 | 38.98 | 4,087,851 | -6.60(-14.49%) |
Jan 30, 2006 | 44.62 | 46.07 | 44.37 | 45.59 | 3,495,697 | +9.28(+25.57%) |
Jan 27, 2006 | 35.38 | 36.45 | 34.83 | 36.30 | 4,283,293 | +1.48(+4.26%) |
Jan 26, 2006 | 35.30 | 35.93 | 34.49 | 34.82 | 8,119,938 | +1.77(+5.35%) |
Jan 25, 2006 | 31.14 | 33.11 | 31.11 | 33.05 | 5,232,351 | +2.08(+6.71%) |
Jan 24, 2006 | 30.80 | 31.06 | 30.51 | 30.97 | 2,761,511 | -5.25(-14.49%) |
Jan 23, 2006 | 36.02 | 36.32 | 35.68 | 36.22 | 2,361,487 | +5.89(+19.40%) |
Jan 20, 2006 | 30.17 | 30.50 | 30.07 | 30.34 | 1,797,500 | +0.45(+1.52%) |
Jan 19, 2006 | 30.51 | 30.74 | 29.68 | 29.88 | 2,654,967 | -0.80(-2.61%) |
Jan 18, 2006 | 29.88 | 30.98 | 29.88 | 30.68 | 2,812,156 | -5.20(-14.49%) |
Jan 17, 2006 | 34.94 | 36.23 | 34.94 | 35.88 | 2,404,796 | +5.73(+19.01%) |
Jan 13, 2006 | 30.60 | 30.88 | 30.02 | 30.15 | 2,528,624 | -0.39(-1.29%) |
Jan 12, 2006 | 30.18 | 30.70 | 30.02 | 30.54 | 2,710,192 | +0.70(+2.34%) |
Jan 11, 2006 | 29.69 | 30.21 | 29.10 | 29.85 | 2,846,638 | -0.11(-0.37%) |
Jan 10, 2006 | 29.70 | 30.11 | 29.53 | 29.96 | 3,336,119 | -5.07(-14.49%) |
Jan 09, 2006 | 34.73 | 35.20 | 34.54 | 35.03 | 2,852,859 | +5.63(+19.15%) |
Jan 06, 2006 | 29.10 | 29.47 | 28.78 | 29.40 | 4,365,726 | +0.85(+2.99%) |
Jan 05, 2006 | 28.03 | 29.11 | 27.91 | 28.55 | 8,962,453 | +1.78(+6.66%) |
Jan 04, 2006 | 27.02 | 27.09 | 26.33 | 26.76 | 2,506,130 | -4.53(-14.49%) |