Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.49 | 55.49 | 53.88 | 54.29 | 3,143,640 | -1.19(-2.14%) |
Mar 30, 2006 | 56.81 | 57.68 | 55.38 | 55.48 | 4,024,449 | -1.08(-1.91%) |
Mar 29, 2006 | 56.05 | 56.97 | 55.25 | 56.56 | 4,125,273 | +1.68(+3.06%) |
Mar 28, 2006 | 55.75 | 56.16 | 54.75 | 54.88 | 3,566,942 | -0.31(-0.57%) |
Mar 27, 2006 | 55.06 | 55.61 | 54.39 | 55.19 | 2,339,622 | +0.13(+0.24%) |
Mar 24, 2006 | 53.68 | 55.32 | 53.63 | 55.06 | 2,902,982 | +0.72(+1.33%) |
Mar 23, 2006 | 53.59 | 54.71 | 53.59 | 54.33 | 3,384,297 | +0.78(+1.45%) |
Mar 22, 2006 | 51.45 | 54.01 | 51.45 | 53.55 | 4,429,309 | +2.24(+4.36%) |
Mar 21, 2006 | 52.43 | 53.14 | 51.15 | 51.32 | 3,033,986 | -0.95(-1.81%) |
Mar 20, 2006 | 53.11 | 53.59 | 52.24 | 52.26 | 3,489,257 | -0.46(-0.87%) |
Mar 17, 2006 | 52.38 | 53.23 | 51.47 | 52.72 | 7,166,301 | +1.05(+2.03%) |
Mar 16, 2006 | 52.16 | 52.51 | 51.06 | 51.67 | 2,495,664 | -0.37(-0.70%) |
Mar 15, 2006 | 51.53 | 52.32 | 51.35 | 52.04 | 3,127,767 | +0.44(+0.85%) |
Mar 14, 2006 | 50.65 | 51.70 | 50.23 | 51.60 | 4,216,595 | +2.00(+4.04%) |
Mar 13, 2006 | 51.24 | 51.24 | 49.57 | 49.60 | 3,181,085 | -1.55(-3.03%) |
Mar 10, 2006 | 50.38 | 51.58 | 49.63 | 51.15 | 4,934,544 | +1.90(+3.85%) |
Mar 09, 2006 | 50.82 | 51.30 | 49.03 | 49.25 | 3,844,263 | -0.49(-0.99%) |
Mar 08, 2006 | 48.85 | 49.75 | 47.64 | 49.74 | 4,571,714 | +0.45(+0.91%) |
Mar 07, 2006 | 50.52 | 50.66 | 48.68 | 49.29 | 3,288,727 | -1.57(-3.10%) |
Mar 06, 2006 | 52.26 | 53.01 | 50.21 | 50.87 | 4,291,151 | -1.00(-1.93%) |
Mar 03, 2006 | 50.01 | 53.01 | 50.01 | 51.87 | 8,281,061 | +0.34(+0.66%) |
Mar 02, 2006 | 50.41 | 51.67 | 49.70 | 51.53 | 2,919,078 | +0.79(+1.55%) |
Mar 01, 2006 | 49.47 | 51.24 | 49.38 | 50.74 | 3,306,388 | +1.99(+4.07%) |
Feb 28, 2006 | 50.02 | 50.12 | 48.04 | 48.76 | 3,975,155 | -1.26(-2.52%) |
Feb 27, 2006 | 51.67 | 51.84 | 49.94 | 50.02 | 2,839,269 | -1.65(-3.19%) |
Feb 24, 2006 | 51.71 | 52.41 | 51.16 | 51.66 | 2,610,012 | -0.08(-0.16%) |
Feb 23, 2006 | 51.13 | 52.42 | 50.55 | 51.75 | 6,103,517 | +1.83(+3.67%) |
Feb 22, 2006 | 49.54 | 50.05 | 49.05 | 49.91 | 2,389,810 | +0.41(+0.83%) |
Feb 21, 2006 | 49.38 | 50.43 | 49.30 | 49.50 | 3,491,492 | +0.21(+0.42%) |
Feb 17, 2006 | 49.65 | 50.59 | 49.05 | 49.29 | 4,233,586 | -0.21(-0.43%) |
Feb 16, 2006 | 49.07 | 49.70 | 48.41 | 49.51 | 3,747,128 | +0.41(+0.84%) |
Feb 15, 2006 | 49.85 | 49.99 | 47.97 | 49.10 | 4,890,727 | -0.98(-1.96%) |
Feb 14, 2006 | 49.16 | 50.46 | 48.69 | 50.08 | 4,459,489 | +1.52(+3.13%) |
Feb 13, 2006 | 49.20 | 50.31 | 48.10 | 48.56 | 4,723,396 | -1.78(-3.54%) |
Feb 10, 2006 | 49.20 | 50.46 | 47.93 | 50.34 | 6,070,319 | +1.16(+2.36%) |
Feb 09, 2006 | 51.80 | 52.67 | 48.85 | 49.18 | 6,301,587 | -1.91(-3.73%) |
Feb 08, 2006 | 52.59 | 52.59 | 50.34 | 51.08 | 6,763,565 | -1.45(-2.76%) |
Feb 07, 2006 | 54.30 | 55.06 | 51.94 | 52.53 | 7,489,674 | -2.55(-4.63%) |
Feb 06, 2006 | 51.82 | 55.91 | 51.10 | 55.08 | 10,252,934 | +3.27(+6.30%) |
Feb 03, 2006 | 52.11 | 52.69 | 51.17 | 51.82 | 3,940,616 | +0.51(+0.99%) |
Feb 02, 2006 | 53.08 | 53.88 | 51.02 | 51.31 | 4,469,101 | -1.76(-3.32%) |
Feb 01, 2006 | 53.68 | 54.21 | 52.17 | 53.07 | 3,726,785 | -0.38(-0.72%) |
Jan 31, 2006 | 51.13 | 55.47 | 50.55 | 53.45 | 7,978,143 | +0.99(+1.89%) |
Jan 30, 2006 | 52.69 | 54.50 | 52.34 | 52.46 | 7,435,238 | -0.08(-0.15%) |
Jan 27, 2006 | 50.35 | 52.94 | 51.56 | 52.54 | 8,565,313 | +2.20(+4.37%) |
Jan 26, 2006 | 49.18 | 50.70 | 49.12 | 50.34 | 3,886,739 | +1.18(+2.40%) |
Jan 25, 2006 | 49.87 | 50.50 | 48.62 | 49.16 | 5,719,001 | -0.71(-1.42%) |
Jan 24, 2006 | 46.70 | 49.91 | 46.52 | 49.87 | 7,547,240 | +3.70(+8.02%) |
Jan 23, 2006 | 44.96 | 46.25 | 44.84 | 46.16 | 3,822,355 | +1.42(+3.18%) |
Jan 20, 2006 | 46.15 | 46.50 | 44.45 | 44.74 | 5,310,230 | -1.26(-2.74%) |
Jan 19, 2006 | 45.89 | 46.74 | 45.76 | 46.00 | 3,212,383 | +0.33(+0.72%) |
Jan 18, 2006 | 46.35 | 46.44 | 45.45 | 45.67 | 4,137,121 | -1.57(-3.31%) |
Jan 17, 2006 | 46.21 | 47.34 | 45.98 | 47.24 | 6,052,099 | +2.40(+5.35%) |
Jan 13, 2006 | 45.18 | 45.41 | 44.66 | 44.84 | 3,243,234 | +0.52(+1.17%) |
Jan 12, 2006 | 43.97 | 45.19 | 43.97 | 44.32 | 2,337,945 | -0.52(-1.16%) |
Jan 11, 2006 | 45.89 | 46.01 | 44.77 | 44.84 | 3,747,687 | -1.08(-2.36%) |
Jan 10, 2006 | 45.61 | 46.13 | 44.83 | 45.92 | 5,013,124 | -0.29(-0.62%) |
Jan 09, 2006 | 45.69 | 46.66 | 44.96 | 46.21 | 2,982,009 | +0.43(+0.94%) |
Jan 06, 2006 | 46.06 | 46.67 | 45.67 | 45.78 | 3,639,710 | -0.01(-0.02%) |
Jan 05, 2006 | 44.64 | 45.98 | 44.29 | 45.79 | 3,407,883 | +1.20(+2.69%) |
Jan 04, 2006 | 44.23 | 44.93 | 43.84 | 44.59 | 2,927,685 | +0.36(+0.81%) |