Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.99 | 53.91 | 52.86 | 53.67 | 2,923,453 | +0.52(+0.98%) |
Mar 30, 2006 | 51.81 | 53.23 | 51.80 | 53.15 | 3,531,087 | +1.56(+3.02%) |
Mar 29, 2006 | 50.89 | 52.25 | 50.89 | 51.59 | 3,281,388 | +0.47(+0.92%) |
Mar 28, 2006 | 51.47 | 51.71 | 50.90 | 51.12 | 2,518,633 | -0.17(-0.33%) |
Mar 27, 2006 | 51.56 | 51.99 | 51.08 | 51.28 | 3,165,283 | -0.28(-0.55%) |
Mar 24, 2006 | 51.63 | 51.87 | 51.38 | 51.57 | 3,770,980 | +0.10(+0.19%) |
Mar 23, 2006 | 51.62 | 51.88 | 50.80 | 51.47 | 3,508,496 | -0.44(-0.85%) |
Mar 22, 2006 | 52.47 | 52.63 | 51.45 | 51.91 | 5,001,868 | -0.77(-1.47%) |
Mar 21, 2006 | 53.12 | 54.18 | 52.68 | 52.69 | 6,430,960 | +1.03(+1.99%) |
Mar 20, 2006 | 51.87 | 52.20 | 51.43 | 51.66 | 1,635,536 | +0.09(+0.17%) |
Mar 17, 2006 | 52.30 | 52.50 | 51.31 | 51.57 | 3,643,913 | -0.42(-0.81%) |
Mar 16, 2006 | 53.37 | 53.84 | 51.88 | 51.99 | 2,841,785 | -1.41(-2.64%) |
Mar 15, 2006 | 52.86 | 53.75 | 52.56 | 53.40 | 5,731,408 | +1.48(+2.85%) |
Mar 14, 2006 | 50.75 | 52.62 | 50.12 | 51.92 | 7,820,758 | +1.25(+2.46%) |
Mar 13, 2006 | 49.54 | 50.75 | 49.33 | 50.67 | 4,498,116 | +1.01(+2.03%) |
Mar 10, 2006 | 50.12 | 50.43 | 49.33 | 49.66 | 3,665,274 | -0.21(-0.41%) |
Mar 09, 2006 | 50.20 | 50.64 | 49.75 | 49.87 | 1,575,023 | -0.47(-0.94%) |
Mar 08, 2006 | 50.12 | 50.70 | 49.69 | 50.34 | 2,652,249 | -0.02(-0.04%) |
Mar 07, 2006 | 49.81 | 50.58 | 49.17 | 50.36 | 3,393,241 | +0.34(+0.69%) |
Mar 06, 2006 | 51.18 | 51.25 | 49.82 | 50.02 | 2,483,685 | -1.19(-2.32%) |
Mar 03, 2006 | 51.15 | 52.36 | 51.10 | 51.20 | 2,747,113 | -0.46(-0.89%) |
Mar 02, 2006 | 51.18 | 51.77 | 50.71 | 51.66 | 2,932,373 | +0.64(+1.25%) |
Mar 01, 2006 | 50.96 | 51.35 | 50.52 | 51.03 | 3,027,085 | +0.06(+0.12%) |
Feb 28, 2006 | 52.00 | 51.80 | 50.50 | 50.97 | 3,698,638 | -1.03(-1.98%) |
Feb 27, 2006 | 50.71 | 52.57 | 50.57 | 52.00 | 4,340,644 | +1.21(+2.37%) |
Feb 24, 2006 | 49.93 | 50.83 | 49.81 | 50.79 | 2,590,879 | +0.75(+1.49%) |
Feb 23, 2006 | 50.44 | 50.44 | 49.55 | 50.05 | 3,629,810 | -0.39(-0.78%) |
Feb 22, 2006 | 49.64 | 51.09 | 49.53 | 50.44 | 3,526,947 | +0.37(+0.74%) |
Feb 21, 2006 | 51.00 | 51.07 | 49.73 | 50.07 | 4,096,301 | -0.94(-1.85%) |
Feb 17, 2006 | 51.27 | 51.40 | 50.80 | 51.01 | 4,439,736 | -0.33(-0.65%) |
Feb 16, 2006 | 51.68 | 52.03 | 50.98 | 51.34 | 3,877,710 | -0.44(-0.85%) |
Feb 15, 2006 | 51.87 | 52.60 | 51.37 | 51.78 | 2,905,714 | -0.31(-0.60%) |
Feb 14, 2006 | 53.32 | 53.67 | 51.85 | 52.10 | 2,696,183 | -1.07(-2.01%) |
Feb 13, 2006 | 52.57 | 53.45 | 52.31 | 53.17 | 1,668,228 | +0.32(+0.61%) |
Feb 10, 2006 | 52.02 | 53.38 | 51.59 | 52.84 | 3,314,257 | +0.84(+1.62%) |
Feb 09, 2006 | 53.30 | 53.61 | 51.54 | 52.00 | 3,149,417 | -1.29(-2.43%) |
Feb 08, 2006 | 52.88 | 53.29 | 52.42 | 53.29 | 1,514,439 | +0.34(+0.65%) |
Feb 07, 2006 | 53.02 | 53.70 | 52.47 | 52.95 | 2,577,701 | -0.23(-0.42%) |
Feb 06, 2006 | 53.70 | 53.94 | 52.84 | 53.18 | 3,425,027 | +1.06(+2.03%) |
Feb 03, 2006 | 54.14 | 54.14 | 51.80 | 52.12 | 8,108,580 | -0.43(-0.82%) |
Feb 02, 2006 | 53.25 | 53.78 | 51.23 | 52.55 | 7,965,307 | -1.16(-2.15%) |
Feb 01, 2006 | 53.25 | 54.06 | 52.85 | 53.70 | 2,892,286 | +0.18(+0.33%) |
Jan 31, 2006 | 55.37 | 55.57 | 53.14 | 53.53 | 4,755,269 | -1.74(-3.14%) |
Jan 30, 2006 | 55.64 | 56.71 | 55.23 | 55.26 | 2,978,395 | -0.45(-0.81%) |
Jan 27, 2006 | 55.79 | 55.87 | 55.14 | 55.72 | 2,912,360 | -0.08(-0.14%) |
Jan 26, 2006 | 54.57 | 55.90 | 54.33 | 55.79 | 3,116,028 | +1.91(+3.55%) |
Jan 25, 2006 | 54.13 | 54.56 | 53.29 | 53.88 | 1,657,539 | -0.59(-1.08%) |
Jan 24, 2006 | 53.76 | 54.59 | 53.60 | 54.47 | 2,819,107 | +0.69(+1.28%) |
Jan 23, 2006 | 53.82 | 54.01 | 53.25 | 53.78 | 2,638,006 | -0.08(-0.15%) |
Jan 20, 2006 | 55.25 | 55.64 | 53.77 | 53.86 | 2,745,200 | -1.50(-2.71%) |
Jan 19, 2006 | 55.58 | 55.84 | 54.83 | 55.36 | 2,328,182 | -0.53(-0.95%) |
Jan 18, 2006 | 54.69 | 56.62 | 54.68 | 55.89 | 3,432,626 | +0.77(+1.41%) |
Jan 17, 2006 | 55.42 | 56.14 | 54.74 | 55.12 | 2,676,679 | -0.97(-1.73%) |
Jan 13, 2006 | 56.26 | 56.44 | 55.74 | 56.09 | 1,314,417 | +0.02(+0.03%) |
Jan 12, 2006 | 56.84 | 57.46 | 55.76 | 56.07 | 2,993,372 | -1.00(-1.75%) |
Jan 11, 2006 | 54.67 | 57.26 | 54.67 | 57.07 | 4,860,186 | +2.25(+4.10%) |
Jan 10, 2006 | 54.45 | 55.08 | 54.29 | 54.82 | 2,805,981 | -0.22(-0.39%) |
Jan 09, 2006 | 55.25 | 55.40 | 54.72 | 55.04 | 2,650,684 | -0.43(-0.78%) |
Jan 06, 2006 | 54.92 | 56.10 | 54.55 | 55.47 | 3,918,508 | +0.71(+1.29%) |
Jan 05, 2006 | 54.28 | 54.92 | 53.92 | 54.76 | 4,308,067 | +1.23(+2.29%) |
Jan 04, 2006 | 52.71 | 53.68 | 52.44 | 53.54 | 4,230,115 | +1.23(+2.34%) |