Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.13 | 54.13 | 52.57 | 52.96 | 3,222,303 | -1.16(-2.14%) |
Mar 30, 2006 | 55.42 | 56.27 | 54.03 | 54.12 | 4,125,152 | -1.06(-1.91%) |
Mar 29, 2006 | 54.68 | 55.58 | 53.90 | 55.18 | 4,228,499 | +1.64(+3.06%) |
Mar 28, 2006 | 54.39 | 54.79 | 53.41 | 53.54 | 3,656,197 | -0.31(-0.57%) |
Mar 27, 2006 | 53.72 | 54.25 | 53.07 | 53.84 | 2,398,166 | +0.13(+0.24%) |
Mar 24, 2006 | 52.37 | 53.96 | 52.32 | 53.71 | 2,975,623 | +0.71(+1.33%) |
Mar 23, 2006 | 52.28 | 53.37 | 52.28 | 53.00 | 3,468,982 | +0.76(+1.45%) |
Mar 22, 2006 | 50.19 | 52.69 | 50.19 | 52.25 | 4,540,142 | +2.18(+4.36%) |
Mar 21, 2006 | 51.15 | 51.84 | 49.90 | 50.06 | 3,109,905 | -0.93(-1.81%) |
Mar 20, 2006 | 51.82 | 52.28 | 50.96 | 50.99 | 3,576,568 | -0.45(-0.87%) |
Mar 17, 2006 | 51.10 | 51.93 | 50.21 | 51.43 | 7,345,622 | +1.02(+2.03%) |
Mar 16, 2006 | 50.88 | 51.23 | 49.81 | 50.41 | 2,558,112 | -0.36(-0.70%) |
Mar 15, 2006 | 50.27 | 51.04 | 50.10 | 50.77 | 3,206,033 | +0.43(+0.85%) |
Mar 14, 2006 | 49.42 | 50.44 | 49.01 | 50.34 | 4,322,107 | +1.95(+4.04%) |
Mar 13, 2006 | 49.98 | 49.99 | 48.36 | 48.39 | 3,260,685 | -1.51(-3.03%) |
Mar 10, 2006 | 49.15 | 50.32 | 48.42 | 49.90 | 5,058,021 | +1.85(+3.85%) |
Mar 09, 2006 | 49.57 | 50.05 | 47.83 | 48.05 | 3,940,458 | -0.48(-0.99%) |
Mar 08, 2006 | 47.65 | 48.54 | 46.48 | 48.53 | 4,686,111 | +0.44(+0.91%) |
Mar 07, 2006 | 49.29 | 49.43 | 47.49 | 48.09 | 3,371,021 | -1.54(-3.10%) |
Mar 06, 2006 | 50.98 | 51.71 | 48.98 | 49.63 | 4,398,528 | -0.98(-1.93%) |
Mar 03, 2006 | 48.79 | 51.71 | 48.79 | 50.60 | 8,488,277 | +0.33(+0.66%) |
Mar 02, 2006 | 49.18 | 50.41 | 48.48 | 50.27 | 2,992,122 | +0.77(+1.55%) |
Mar 01, 2006 | 48.27 | 49.99 | 48.18 | 49.50 | 3,389,123 | +1.94(+4.07%) |
Feb 28, 2006 | 48.80 | 48.90 | 46.87 | 47.57 | 4,074,625 | -1.23(-2.52%) |
Feb 27, 2006 | 50.41 | 50.58 | 48.72 | 48.80 | 2,910,315 | -1.61(-3.19%) |
Feb 24, 2006 | 50.45 | 51.13 | 49.91 | 50.40 | 2,675,322 | -0.08(-0.16%) |
Feb 23, 2006 | 49.88 | 51.14 | 49.31 | 50.48 | 6,256,244 | +1.79(+3.67%) |
Feb 22, 2006 | 48.33 | 48.82 | 47.86 | 48.69 | 2,449,610 | +0.40(+0.83%) |
Feb 21, 2006 | 48.18 | 49.20 | 48.10 | 48.29 | 3,578,859 | +0.20(+0.42%) |
Feb 17, 2006 | 48.44 | 49.36 | 47.86 | 48.09 | 4,339,522 | -0.21(-0.43%) |
Feb 16, 2006 | 47.87 | 48.48 | 47.23 | 48.30 | 3,840,892 | +0.40(+0.84%) |
Feb 15, 2006 | 48.63 | 48.77 | 46.80 | 47.90 | 5,013,107 | -0.96(-1.97%) |
Feb 14, 2006 | 47.96 | 49.23 | 47.50 | 48.86 | 4,571,078 | +1.48(+3.13%) |
Feb 13, 2006 | 48.00 | 49.09 | 46.92 | 47.38 | 4,841,589 | -1.74(-3.54%) |
Feb 10, 2006 | 48.00 | 49.23 | 46.76 | 49.11 | 6,222,216 | +1.13(+2.36%) |
Feb 09, 2006 | 50.53 | 51.38 | 47.65 | 47.98 | 6,459,271 | -1.86(-3.73%) |
Feb 08, 2006 | 51.30 | 51.30 | 49.11 | 49.84 | 6,932,809 | -1.41(-2.76%) |
Feb 07, 2006 | 52.98 | 53.72 | 50.67 | 51.25 | 7,677,087 | -2.49(-4.63%) |
Feb 06, 2006 | 50.55 | 54.55 | 49.85 | 53.74 | 10,509,492 | +3.19(+6.30%) |
Feb 03, 2006 | 50.84 | 51.41 | 49.92 | 50.55 | 4,039,221 | +0.50(+0.99%) |
Feb 02, 2006 | 51.78 | 52.57 | 49.78 | 50.05 | 4,580,931 | -1.72(-3.32%) |
Feb 01, 2006 | 52.37 | 52.89 | 50.89 | 51.77 | 3,820,039 | -0.38(-0.72%) |
Jan 31, 2006 | 49.88 | 54.11 | 49.31 | 52.15 | 8,177,779 | +0.97(+1.89%) |
Jan 30, 2006 | 51.41 | 53.17 | 51.06 | 51.18 | 7,621,289 | -0.08(-0.15%) |
Jan 27, 2006 | 49.12 | 51.64 | 50.30 | 51.26 | 8,779,641 | +2.15(+4.37%) |
Jan 26, 2006 | 47.98 | 49.46 | 47.92 | 49.11 | 3,983,996 | +1.15(+2.40%) |
Jan 25, 2006 | 48.65 | 49.27 | 47.44 | 47.96 | 5,862,107 | -0.69(-1.42%) |
Jan 24, 2006 | 45.56 | 48.69 | 45.39 | 48.65 | 7,736,093 | +3.61(+8.02%) |
Jan 23, 2006 | 43.86 | 45.12 | 43.74 | 45.04 | 3,918,001 | +1.39(+3.18%) |
Jan 20, 2006 | 45.02 | 45.37 | 43.36 | 43.65 | 5,443,107 | -1.23(-2.74%) |
Jan 19, 2006 | 44.77 | 45.60 | 44.64 | 44.88 | 3,292,766 | +0.32(+0.72%) |
Jan 18, 2006 | 45.22 | 45.31 | 44.34 | 44.56 | 4,240,644 | -1.53(-3.31%) |
Jan 17, 2006 | 45.08 | 46.18 | 44.86 | 46.08 | 6,203,540 | +2.34(+5.35%) |
Jan 13, 2006 | 44.08 | 44.30 | 43.57 | 43.74 | 3,324,389 | +0.51(+1.17%) |
Jan 12, 2006 | 42.90 | 44.08 | 42.90 | 43.24 | 2,396,447 | -0.51(-1.16%) |
Jan 11, 2006 | 44.77 | 44.89 | 43.67 | 43.74 | 3,841,465 | -1.06(-2.36%) |
Jan 10, 2006 | 44.49 | 45.00 | 43.74 | 44.80 | 5,138,567 | -0.28(-0.62%) |
Jan 09, 2006 | 44.57 | 45.52 | 43.87 | 45.08 | 3,056,627 | +0.42(+0.94%) |
Jan 06, 2006 | 44.94 | 45.53 | 44.56 | 44.66 | 3,730,786 | -0.01(-0.02%) |
Jan 05, 2006 | 43.55 | 44.85 | 43.21 | 44.67 | 3,493,157 | +1.17(+2.69%) |
Jan 04, 2006 | 43.15 | 43.83 | 42.77 | 43.50 | 3,000,944 | +0.35(+0.81%) |