Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.41 | 55.41 | 53.81 | 54.22 | 3,147,758 | -1.19(-2.14%) |
Mar 30, 2006 | 56.73 | 57.60 | 55.31 | 55.40 | 4,029,721 | -1.08(-1.91%) |
Mar 29, 2006 | 55.98 | 56.90 | 55.18 | 56.48 | 4,130,677 | +1.68(+3.06%) |
Mar 28, 2006 | 55.68 | 56.08 | 54.68 | 54.80 | 3,571,615 | -0.31(-0.57%) |
Mar 27, 2006 | 54.99 | 55.54 | 54.32 | 55.12 | 2,342,686 | +0.13(+0.24%) |
Mar 24, 2006 | 53.61 | 55.24 | 53.56 | 54.98 | 2,906,785 | +0.72(+1.33%) |
Mar 23, 2006 | 53.52 | 54.64 | 53.52 | 54.26 | 3,388,731 | +0.78(+1.45%) |
Mar 22, 2006 | 51.38 | 53.94 | 51.38 | 53.48 | 4,435,111 | +2.23(+4.36%) |
Mar 21, 2006 | 52.36 | 53.07 | 51.08 | 51.25 | 3,037,960 | -0.95(-1.81%) |
Mar 20, 2006 | 53.04 | 53.52 | 52.17 | 52.20 | 3,493,828 | -0.46(-0.87%) |
Mar 17, 2006 | 52.31 | 53.16 | 51.40 | 52.65 | 7,175,688 | +1.05(+2.03%) |
Mar 16, 2006 | 52.09 | 52.45 | 50.99 | 51.61 | 2,498,933 | -0.37(-0.70%) |
Mar 15, 2006 | 51.46 | 52.25 | 51.28 | 51.97 | 3,131,864 | +0.44(+0.85%) |
Mar 14, 2006 | 50.59 | 51.63 | 50.17 | 51.53 | 4,222,119 | +2.00(+4.04%) |
Mar 13, 2006 | 51.17 | 51.18 | 49.51 | 49.53 | 3,185,252 | -1.55(-3.03%) |
Mar 10, 2006 | 50.31 | 51.51 | 49.57 | 51.08 | 4,941,008 | +1.89(+3.85%) |
Mar 09, 2006 | 50.75 | 51.23 | 48.96 | 49.19 | 3,849,299 | -0.49(-0.99%) |
Mar 08, 2006 | 48.78 | 49.69 | 47.58 | 49.68 | 4,577,702 | +0.45(+0.91%) |
Mar 07, 2006 | 50.45 | 50.60 | 48.61 | 49.23 | 3,293,035 | -1.57(-3.10%) |
Mar 06, 2006 | 52.19 | 52.94 | 50.14 | 50.80 | 4,296,772 | -1.00(-1.93%) |
Mar 03, 2006 | 49.94 | 52.94 | 49.94 | 51.80 | 8,291,909 | +0.34(+0.66%) |
Mar 02, 2006 | 50.35 | 51.61 | 49.63 | 51.46 | 2,922,902 | +0.79(+1.55%) |
Mar 01, 2006 | 49.41 | 51.18 | 49.32 | 50.68 | 3,310,719 | +1.98(+4.07%) |
Feb 28, 2006 | 49.95 | 50.05 | 47.98 | 48.69 | 3,980,362 | -1.26(-2.52%) |
Feb 27, 2006 | 51.61 | 51.78 | 49.87 | 49.95 | 2,842,988 | -1.64(-3.19%) |
Feb 24, 2006 | 51.64 | 52.34 | 51.09 | 51.60 | 2,613,431 | -0.08(-0.16%) |
Feb 23, 2006 | 51.06 | 52.35 | 50.48 | 51.68 | 6,111,512 | +1.83(+3.67%) |
Feb 22, 2006 | 49.47 | 49.98 | 48.99 | 49.85 | 2,392,940 | +0.41(+0.83%) |
Feb 21, 2006 | 49.32 | 50.36 | 49.24 | 49.44 | 3,496,066 | +0.21(+0.42%) |
Feb 17, 2006 | 49.59 | 50.53 | 48.99 | 49.23 | 4,239,131 | -0.21(-0.43%) |
Feb 16, 2006 | 49.01 | 49.63 | 48.35 | 49.44 | 3,752,037 | +0.41(+0.84%) |
Feb 15, 2006 | 49.78 | 49.93 | 47.91 | 49.03 | 4,897,134 | -0.98(-1.96%) |
Feb 14, 2006 | 49.10 | 50.39 | 48.62 | 50.02 | 4,465,330 | +1.52(+3.13%) |
Feb 13, 2006 | 49.14 | 50.25 | 48.03 | 48.50 | 4,729,584 | -1.78(-3.54%) |
Feb 10, 2006 | 49.14 | 50.39 | 47.87 | 50.28 | 6,078,271 | +1.16(+2.36%) |
Feb 09, 2006 | 51.73 | 52.60 | 48.78 | 49.11 | 6,309,842 | -1.90(-3.73%) |
Feb 08, 2006 | 52.52 | 52.52 | 50.28 | 51.02 | 6,772,425 | -1.45(-2.76%) |
Feb 07, 2006 | 54.23 | 54.99 | 51.87 | 52.46 | 7,499,485 | -2.55(-4.63%) |
Feb 06, 2006 | 51.75 | 55.84 | 51.03 | 55.01 | 10,266,365 | +3.26(+6.30%) |
Feb 03, 2006 | 52.04 | 52.62 | 51.11 | 51.75 | 3,945,778 | +0.51(+0.99%) |
Feb 02, 2006 | 53.01 | 53.81 | 50.95 | 51.24 | 4,474,956 | -1.76(-3.32%) |
Feb 01, 2006 | 53.61 | 54.14 | 52.10 | 53.00 | 3,731,667 | -0.38(-0.72%) |
Jan 31, 2006 | 51.06 | 55.39 | 50.48 | 53.38 | 7,988,594 | +0.99(+1.89%) |
Jan 30, 2006 | 52.62 | 54.43 | 52.27 | 52.39 | 7,444,978 | -0.08(-0.15%) |
Jan 27, 2006 | 50.28 | 52.87 | 51.49 | 52.47 | 8,576,533 | +2.20(+4.37%) |
Jan 26, 2006 | 49.11 | 50.63 | 49.05 | 50.28 | 3,891,830 | +1.18(+2.40%) |
Jan 25, 2006 | 49.80 | 50.44 | 48.56 | 49.10 | 5,726,493 | -0.71(-1.42%) |
Jan 24, 2006 | 46.64 | 49.85 | 46.46 | 49.80 | 7,557,126 | +3.70(+8.02%) |
Jan 23, 2006 | 44.90 | 46.19 | 44.78 | 46.10 | 3,827,362 | +1.42(+3.18%) |
Jan 20, 2006 | 46.08 | 46.44 | 44.39 | 44.68 | 5,317,186 | -1.26(-2.74%) |
Jan 19, 2006 | 45.83 | 46.68 | 45.70 | 45.94 | 3,216,591 | +0.33(+0.72%) |
Jan 18, 2006 | 46.29 | 46.38 | 45.39 | 45.61 | 4,142,541 | -1.56(-3.31%) |
Jan 17, 2006 | 46.15 | 47.27 | 45.92 | 47.17 | 6,060,027 | +2.39(+5.35%) |
Jan 13, 2006 | 45.12 | 45.35 | 44.60 | 44.78 | 3,247,482 | +0.52(+1.17%) |
Jan 12, 2006 | 43.91 | 45.13 | 43.91 | 44.26 | 2,341,008 | -0.52(-1.16%) |
Jan 11, 2006 | 45.83 | 45.95 | 44.71 | 44.78 | 3,752,596 | -1.08(-2.36%) |
Jan 10, 2006 | 45.55 | 46.07 | 44.77 | 45.86 | 5,019,691 | -0.29(-0.62%) |
Jan 09, 2006 | 45.63 | 46.60 | 44.91 | 46.15 | 2,985,915 | +0.43(+0.94%) |
Jan 06, 2006 | 46.00 | 46.61 | 45.61 | 45.72 | 3,644,478 | -0.01(-0.02%) |
Jan 05, 2006 | 44.58 | 45.91 | 44.24 | 45.73 | 3,412,347 | +1.20(+2.69%) |
Jan 04, 2006 | 44.17 | 44.87 | 43.78 | 44.53 | 2,931,520 | +0.36(+0.81%) |