Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.54 | 50.73 | 50.34 | 50.35 | 5,029,364 | -0.09(-0.18%) |
Mar 30, 2006 | 50.40 | 50.86 | 50.28 | 50.44 | 5,289,164 | -0.05(-0.10%) |
Mar 29, 2006 | 50.19 | 50.67 | 50.06 | 50.49 | 5,074,766 | +0.46(+0.93%) |
Mar 28, 2006 | 49.52 | 50.21 | 49.52 | 50.03 | 3,147,077 | -0.01(-0.03%) |
Mar 27, 2006 | 50.00 | 50.16 | 49.83 | 50.04 | 2,804,986 | +0.04(+0.09%) |
Mar 24, 2006 | 49.53 | 50.05 | 49.53 | 50.00 | 2,931,260 | -0.03(-0.05%) |
Mar 23, 2006 | 50.02 | 50.09 | 49.71 | 50.02 | 3,881,074 | +0.01(+0.01%) |
Mar 22, 2006 | 49.50 | 50.06 | 49.38 | 50.02 | 3,599,362 | +0.51(+1.04%) |
Mar 21, 2006 | 49.78 | 49.79 | 49.45 | 49.50 | 3,829,524 | -0.11(-0.23%) |
Mar 20, 2006 | 49.54 | 49.73 | 49.36 | 49.62 | 3,112,395 | +0.05(+0.10%) |
Mar 17, 2006 | 49.67 | 49.68 | 49.41 | 49.57 | 5,370,667 | +0.09(+0.18%) |
Mar 16, 2006 | 49.48 | 49.59 | 49.20 | 49.48 | 5,218,224 | -0.15(-0.29%) |
Mar 15, 2006 | 49.44 | 49.73 | 49.26 | 49.62 | 4,218,593 | +0.08(+0.17%) |
Mar 14, 2006 | 48.77 | 49.59 | 48.74 | 49.54 | 5,114,808 | +0.77(+1.57%) |
Mar 13, 2006 | 49.28 | 49.29 | 48.65 | 48.77 | 2,853,541 | -0.30(-0.61%) |
Mar 10, 2006 | 48.65 | 49.17 | 48.48 | 49.07 | 4,330,995 | +0.42(+0.86%) |
Mar 09, 2006 | 48.78 | 48.99 | 48.48 | 48.65 | 3,881,390 | -0.19(-0.39%) |
Mar 08, 2006 | 48.69 | 48.84 | 48.22 | 48.84 | 4,690,899 | +0.06(+0.13%) |
Mar 07, 2006 | 48.32 | 48.82 | 48.17 | 48.78 | 4,322,797 | +0.48(+0.98%) |
Mar 06, 2006 | 47.83 | 48.42 | 47.67 | 48.30 | 3,445,657 | +0.41(+0.85%) |
Mar 03, 2006 | 47.21 | 48.21 | 47.21 | 47.90 | 4,744,499 | +0.36(+0.75%) |
Mar 02, 2006 | 47.62 | 47.68 | 47.27 | 47.54 | 3,346,025 | -0.23(-0.49%) |
Mar 01, 2006 | 47.64 | 47.89 | 47.50 | 47.78 | 3,648,547 | +0.39(+0.82%) |
Feb 28, 2006 | 48.18 | 48.15 | 47.34 | 47.39 | 4,506,454 | -0.79(-1.63%) |
Feb 27, 2006 | 47.78 | 48.21 | 47.78 | 48.18 | 2,312,186 | +0.40(+0.84%) |
Feb 24, 2006 | 47.82 | 48.09 | 47.58 | 47.78 | 3,164,575 | +0.03(+0.07%) |
Feb 23, 2006 | 47.80 | 48.15 | 47.71 | 47.75 | 2,903,672 | -0.38(-0.79%) |
Feb 22, 2006 | 48.04 | 48.29 | 47.92 | 48.13 | 3,132,416 | +0.39(+0.82%) |
Feb 21, 2006 | 48.31 | 48.32 | 47.49 | 47.73 | 3,834,254 | -0.63(-1.31%) |
Feb 17, 2006 | 48.40 | 48.41 | 48.09 | 48.37 | 3,513,445 | +0.10(+0.20%) |
Feb 16, 2006 | 48.15 | 48.33 | 47.89 | 48.27 | 3,341,296 | -0.13(-0.26%) |
Feb 15, 2006 | 48.16 | 48.43 | 47.75 | 48.40 | 3,374,402 | +0.24(+0.50%) |
Feb 14, 2006 | 47.73 | 48.39 | 47.59 | 48.16 | 5,503,247 | +0.56(+1.19%) |
Feb 13, 2006 | 47.19 | 47.75 | 47.17 | 47.59 | 2,615,811 | +0.16(+0.33%) |
Feb 10, 2006 | 46.88 | 47.74 | 46.80 | 47.44 | 4,509,765 | +0.64(+1.37%) |
Feb 09, 2006 | 46.88 | 46.88 | 46.57 | 46.79 | 3,477,659 | -0.07(-0.15%) |
Feb 08, 2006 | 46.18 | 46.94 | 46.18 | 46.86 | 3,296,682 | +0.69(+1.50%) |
Feb 07, 2006 | 46.70 | 46.85 | 46.14 | 46.17 | 3,965,415 | -0.44(-0.95%) |
Feb 06, 2006 | 46.34 | 46.81 | 46.27 | 46.62 | 2,805,617 | +0.27(+0.59%) |
Feb 03, 2006 | 46.31 | 46.50 | 46.15 | 46.34 | 4,015,546 | -0.41(-0.88%) |
Feb 02, 2006 | 47.41 | 47.64 | 46.75 | 46.76 | 3,726,109 | -0.67(-1.40%) |
Feb 01, 2006 | 47.53 | 47.55 | 47.11 | 47.42 | 3,705,457 | -0.10(-0.20%) |
Jan 31, 2006 | 47.52 | 47.86 | 47.33 | 47.52 | 4,052,750 | +0.01(+0.01%) |
Jan 30, 2006 | 47.92 | 48.03 | 47.51 | 47.51 | 3,607,717 | -0.32(-0.66%) |
Jan 27, 2006 | 48.08 | 48.11 | 47.57 | 47.83 | 6,451,800 | -0.10(-0.20%) |
Jan 26, 2006 | 48.70 | 48.65 | 47.11 | 47.92 | 10,801,870 | -0.77(-1.58%) |
Jan 25, 2006 | 48.56 | 48.81 | 48.08 | 48.69 | 5,718,748 | +0.39(+0.80%) |
Jan 24, 2006 | 47.89 | 48.53 | 47.74 | 48.30 | 5,098,728 | +0.60(+1.25%) |
Jan 23, 2006 | 48.01 | 48.03 | 47.34 | 47.71 | 3,792,162 | -0.02(-0.04%) |
Jan 20, 2006 | 48.65 | 48.83 | 47.58 | 47.73 | 6,729,098 | -0.85(-1.75%) |
Jan 19, 2006 | 48.08 | 48.84 | 47.89 | 48.58 | 3,983,701 | +0.63(+1.31%) |
Jan 18, 2006 | 47.53 | 48.15 | 47.37 | 47.95 | 3,739,824 | +0.43(+0.89%) |
Jan 17, 2006 | 47.58 | 47.89 | 47.38 | 47.52 | 4,513,548 | +0.27(+0.56%) |
Jan 13, 2006 | 47.56 | 47.72 | 47.10 | 47.26 | 2,754,067 | -0.11(-0.23%) |
Jan 12, 2006 | 47.53 | 47.59 | 47.12 | 47.37 | 4,373,717 | -0.43(-0.90%) |
Jan 11, 2006 | 48.18 | 48.18 | 47.65 | 47.80 | 2,897,209 | -0.25(-0.51%) |
Jan 10, 2006 | 48.30 | 48.30 | 47.90 | 48.04 | 3,340,035 | -0.26(-0.54%) |
Jan 09, 2006 | 47.71 | 48.43 | 47.64 | 48.30 | 4,727,946 | +0.58(+1.22%) |
Jan 06, 2006 | 48.16 | 48.21 | 47.30 | 47.72 | 4,722,586 | -0.29(-0.59%) |
Jan 05, 2006 | 47.99 | 48.25 | 47.87 | 48.01 | 3,623,639 | +0.02(+0.04%) |
Jan 04, 2006 | 47.99 | 48.27 | 47.80 | 47.99 | 4,663,942 | +0.06(+0.13%) |