Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 51.10 | 51.30 | 50.90 | 50.91 | 4,973,995 | -0.09(-0.18%) |
Mar 30, 2006 | 50.96 | 51.43 | 50.84 | 51.00 | 5,230,935 | -0.05(-0.10%) |
Mar 29, 2006 | 50.75 | 51.23 | 50.61 | 51.06 | 5,018,898 | +0.47(+0.93%) |
Mar 28, 2006 | 50.07 | 50.77 | 50.07 | 50.59 | 3,112,430 | -0.01(-0.03%) |
Mar 27, 2006 | 50.55 | 50.72 | 50.39 | 50.60 | 2,774,106 | +0.04(+0.09%) |
Mar 24, 2006 | 50.08 | 50.61 | 50.08 | 50.55 | 2,898,990 | -0.03(-0.05%) |
Mar 23, 2006 | 50.58 | 50.64 | 50.26 | 50.58 | 3,838,347 | +0.01(+0.01%) |
Mar 22, 2006 | 50.05 | 50.61 | 49.93 | 50.57 | 3,559,736 | +0.52(+1.04%) |
Mar 21, 2006 | 50.33 | 50.34 | 50.00 | 50.05 | 3,787,365 | -0.12(-0.23%) |
Mar 20, 2006 | 50.09 | 50.29 | 49.91 | 50.17 | 3,078,130 | +0.05(+0.10%) |
Mar 17, 2006 | 50.22 | 50.23 | 49.96 | 50.12 | 5,311,541 | +0.09(+0.18%) |
Mar 16, 2006 | 50.03 | 50.14 | 49.75 | 50.03 | 5,160,776 | -0.15(-0.29%) |
Mar 15, 2006 | 49.99 | 50.28 | 49.81 | 50.18 | 4,172,150 | +0.08(+0.17%) |
Mar 14, 2006 | 49.32 | 50.14 | 49.28 | 50.09 | 5,058,499 | +0.78(+1.57%) |
Mar 13, 2006 | 49.83 | 49.84 | 49.20 | 49.32 | 2,822,126 | -0.30(-0.61%) |
Mar 10, 2006 | 49.20 | 49.71 | 49.02 | 49.62 | 4,283,314 | +0.42(+0.86%) |
Mar 09, 2006 | 49.32 | 49.53 | 49.02 | 49.20 | 3,838,659 | -0.19(-0.39%) |
Mar 08, 2006 | 49.23 | 49.39 | 48.75 | 49.39 | 4,639,257 | +0.06(+0.13%) |
Mar 07, 2006 | 48.86 | 49.37 | 48.71 | 49.32 | 4,275,207 | +0.48(+0.98%) |
Mar 06, 2006 | 48.36 | 48.96 | 48.20 | 48.84 | 3,407,724 | +0.41(+0.85%) |
Mar 03, 2006 | 47.74 | 48.75 | 47.73 | 48.43 | 4,692,266 | +0.36(+0.75%) |
Mar 02, 2006 | 48.15 | 48.21 | 47.80 | 48.07 | 3,309,189 | -0.24(-0.49%) |
Mar 01, 2006 | 48.17 | 48.43 | 48.03 | 48.31 | 3,608,380 | +0.39(+0.82%) |
Feb 28, 2006 | 48.71 | 48.69 | 47.87 | 47.92 | 4,456,842 | -0.80(-1.63%) |
Feb 27, 2006 | 48.31 | 48.75 | 48.31 | 48.71 | 2,286,731 | +0.40(+0.84%) |
Feb 24, 2006 | 48.35 | 48.62 | 48.11 | 48.31 | 3,129,736 | +0.03(+0.07%) |
Feb 23, 2006 | 48.33 | 48.68 | 48.24 | 48.28 | 2,871,705 | -0.38(-0.79%) |
Feb 22, 2006 | 48.57 | 48.82 | 48.46 | 48.66 | 3,097,931 | +0.40(+0.82%) |
Feb 21, 2006 | 48.85 | 48.86 | 48.01 | 48.27 | 3,792,042 | -0.64(-1.31%) |
Feb 17, 2006 | 48.94 | 48.95 | 48.62 | 48.91 | 3,474,765 | +0.10(+0.20%) |
Feb 16, 2006 | 48.68 | 48.87 | 48.43 | 48.81 | 3,304,511 | -0.13(-0.26%) |
Feb 15, 2006 | 48.70 | 48.97 | 48.28 | 48.94 | 3,337,252 | +0.24(+0.50%) |
Feb 14, 2006 | 48.27 | 48.93 | 48.12 | 48.69 | 5,442,661 | +0.57(+1.19%) |
Feb 13, 2006 | 47.72 | 48.28 | 47.69 | 48.12 | 2,587,014 | +0.16(+0.33%) |
Feb 10, 2006 | 47.40 | 48.27 | 47.32 | 47.96 | 4,460,116 | +0.65(+1.37%) |
Feb 09, 2006 | 47.40 | 47.40 | 47.09 | 47.32 | 3,439,374 | -0.07(-0.15%) |
Feb 08, 2006 | 46.69 | 47.46 | 46.69 | 47.39 | 3,260,389 | +0.70(+1.50%) |
Feb 07, 2006 | 47.22 | 47.37 | 46.66 | 46.69 | 3,921,759 | -0.45(-0.95%) |
Feb 06, 2006 | 46.86 | 47.33 | 46.79 | 47.14 | 2,774,729 | +0.28(+0.59%) |
Feb 03, 2006 | 46.82 | 47.01 | 46.66 | 46.86 | 3,971,338 | -0.42(-0.88%) |
Feb 02, 2006 | 47.94 | 48.17 | 47.27 | 47.28 | 3,685,088 | -0.67(-1.40%) |
Feb 01, 2006 | 48.06 | 48.08 | 47.64 | 47.95 | 3,664,663 | -0.10(-0.20%) |
Jan 31, 2006 | 48.05 | 48.39 | 47.86 | 48.05 | 4,008,133 | +0.01(+0.01%) |
Jan 30, 2006 | 48.46 | 48.56 | 48.04 | 48.04 | 3,567,999 | -0.32(-0.66%) |
Jan 27, 2006 | 48.62 | 48.64 | 48.10 | 48.36 | 6,380,771 | -0.10(-0.20%) |
Jan 26, 2006 | 49.24 | 49.20 | 47.63 | 48.46 | 10,682,951 | -0.78(-1.58%) |
Jan 25, 2006 | 49.10 | 49.35 | 48.62 | 49.23 | 5,655,790 | +0.39(+0.80%) |
Jan 24, 2006 | 48.42 | 49.07 | 48.27 | 48.84 | 5,042,596 | +0.60(+1.25%) |
Jan 23, 2006 | 48.54 | 48.56 | 47.87 | 48.24 | 3,750,414 | -0.02(-0.04%) |
Jan 20, 2006 | 49.19 | 49.37 | 48.10 | 48.26 | 6,655,017 | -0.86(-1.75%) |
Jan 19, 2006 | 48.61 | 49.38 | 48.43 | 49.12 | 3,939,845 | +0.63(+1.31%) |
Jan 18, 2006 | 48.06 | 48.69 | 47.89 | 48.48 | 3,698,652 | +0.43(+0.89%) |
Jan 17, 2006 | 48.10 | 48.42 | 47.91 | 48.05 | 4,463,858 | +0.27(+0.56%) |
Jan 13, 2006 | 48.09 | 48.25 | 47.62 | 47.78 | 2,723,747 | -0.11(-0.23%) |
Jan 12, 2006 | 48.06 | 48.12 | 47.64 | 47.89 | 4,325,566 | -0.44(-0.90%) |
Jan 11, 2006 | 48.72 | 48.72 | 48.18 | 48.33 | 2,865,313 | -0.25(-0.51%) |
Jan 10, 2006 | 48.84 | 48.84 | 48.43 | 48.58 | 3,303,264 | -0.26(-0.54%) |
Jan 09, 2006 | 48.24 | 48.96 | 48.17 | 48.84 | 4,675,896 | +0.59(+1.22%) |
Jan 06, 2006 | 48.70 | 48.75 | 47.83 | 48.25 | 4,670,595 | -0.29(-0.59%) |
Jan 05, 2006 | 48.52 | 48.78 | 48.41 | 48.54 | 3,583,746 | +0.02(+0.04%) |
Jan 04, 2006 | 48.52 | 48.81 | 48.33 | 48.52 | 4,612,596 | +0.06(+0.13%) |