Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.77 | 44.92 | 44.29 | 44.32 | 2,601,721 | -0.50(-1.12%) |
Mar 30, 2006 | 45.04 | 45.53 | 44.81 | 44.82 | 2,590,944 | -0.37(-0.82%) |
Mar 29, 2006 | 45.15 | 45.49 | 44.91 | 45.19 | 2,626,525 | +0.05(+0.10%) |
Mar 28, 2006 | 45.25 | 45.49 | 44.90 | 45.14 | 3,707,311 | -0.12(-0.27%) |
Mar 27, 2006 | 44.71 | 45.37 | 44.71 | 45.26 | 4,597,874 | +0.73(+1.64%) |
Mar 24, 2006 | 44.63 | 44.89 | 44.44 | 44.53 | 1,527,606 | -0.14(-0.31%) |
Mar 23, 2006 | 44.56 | 44.78 | 44.18 | 44.67 | 2,041,142 | +0.03(+0.07%) |
Mar 22, 2006 | 43.56 | 44.78 | 43.56 | 44.64 | 1,746,227 | +0.06(+0.14%) |
Mar 21, 2006 | 45.08 | 45.08 | 44.55 | 44.58 | 1,517,342 | -0.48(-1.06%) |
Mar 20, 2006 | 45.01 | 45.18 | 44.81 | 45.06 | 2,000,429 | +0.32(+0.71%) |
Mar 17, 2006 | 44.93 | 44.94 | 44.27 | 44.74 | 4,167,817 | +0.10(+0.22%) |
Mar 16, 2006 | 45.05 | 45.05 | 44.52 | 44.64 | 2,148,571 | -0.40(-0.90%) |
Mar 15, 2006 | 44.50 | 45.05 | 44.43 | 45.05 | 1,902,922 | +0.37(+0.84%) |
Mar 14, 2006 | 43.84 | 44.68 | 43.84 | 44.67 | 2,649,790 | +0.68(+1.54%) |
Mar 13, 2006 | 44.38 | 44.59 | 43.91 | 44.00 | 2,319,122 | -0.46(-1.03%) |
Mar 10, 2006 | 44.15 | 44.70 | 44.02 | 44.45 | 2,464,698 | +0.25(+0.56%) |
Mar 09, 2006 | 44.16 | 44.46 | 44.05 | 44.21 | 1,970,664 | -0.08(-0.18%) |
Mar 08, 2006 | 44.08 | 44.40 | 43.83 | 44.29 | 3,036,567 | +0.15(+0.33%) |
Mar 07, 2006 | 43.73 | 44.14 | 43.40 | 44.14 | 3,239,621 | +0.37(+0.85%) |
Mar 06, 2006 | 43.84 | 44.05 | 43.51 | 43.77 | 2,138,307 | +0.08(+0.19%) |
Mar 03, 2006 | 43.87 | 44.08 | 43.63 | 43.69 | 3,419,410 | -0.50(-1.14%) |
Mar 02, 2006 | 44.18 | 44.44 | 44.09 | 44.19 | 2,688,622 | -0.28(-0.63%) |
Mar 01, 2006 | 45.04 | 45.17 | 44.41 | 44.47 | 3,027,501 | -0.57(-1.26%) |
Feb 28, 2006 | 45.29 | 45.29 | 44.84 | 45.04 | 3,852,374 | -0.26(-0.57%) |
Feb 27, 2006 | 45.08 | 45.39 | 45.07 | 45.29 | 2,648,764 | +0.03(+0.08%) |
Feb 24, 2006 | 45.07 | 45.34 | 44.90 | 45.26 | 3,277,768 | +0.51(+1.14%) |
Feb 23, 2006 | 44.39 | 44.88 | 44.23 | 44.75 | 2,568,363 | +0.01(+0.03%) |
Feb 22, 2006 | 43.71 | 44.81 | 43.61 | 44.74 | 4,665,444 | +0.58(+1.31%) |
Feb 21, 2006 | 43.96 | 44.40 | 43.91 | 44.16 | 2,770,220 | +0.13(+0.29%) |
Feb 17, 2006 | 44.43 | 44.43 | 43.92 | 44.03 | 2,812,986 | -0.43(-0.97%) |
Feb 16, 2006 | 44.15 | 44.50 | 43.95 | 44.46 | 2,603,945 | +0.17(+0.38%) |
Feb 15, 2006 | 45.60 | 44.71 | 44.05 | 44.29 | 3,772,658 | -0.22(-0.50%) |
Feb 14, 2006 | 43.76 | 44.87 | 43.73 | 44.52 | 4,013,346 | +0.90(+2.06%) |
Feb 13, 2006 | 43.70 | 43.80 | 43.42 | 43.62 | 3,058,121 | -0.37(-0.85%) |
Feb 10, 2006 | 44.02 | 44.19 | 43.71 | 43.99 | 2,906,558 | -0.04(-0.08%) |
Feb 09, 2006 | 43.32 | 44.22 | 43.30 | 44.02 | 5,930,296 | -0.19(-0.44%) |
Feb 08, 2006 | 44.08 | 44.22 | 43.57 | 44.22 | 2,671,344 | +0.49(+1.12%) |
Feb 07, 2006 | 43.90 | 44.01 | 43.61 | 43.73 | 3,364,840 | -0.26(-0.60%) |
Feb 06, 2006 | 43.75 | 44.25 | 43.46 | 43.99 | 2,473,080 | +0.37(+0.84%) |
Feb 03, 2006 | 43.56 | 43.93 | 43.55 | 43.62 | 2,899,373 | -0.23(-0.52%) |
Feb 02, 2006 | 44.24 | 44.31 | 43.73 | 43.85 | 2,917,677 | -0.54(-1.21%) |
Feb 01, 2006 | 44.04 | 44.46 | 43.95 | 44.39 | 2,886,030 | +0.34(+0.78%) |
Jan 31, 2006 | 44.30 | 44.50 | 43.99 | 44.04 | 3,019,632 | -0.26(-0.58%) |
Jan 30, 2006 | 44.34 | 44.43 | 44.01 | 44.30 | 2,425,695 | -0.13(-0.29%) |
Jan 27, 2006 | 44.72 | 45.01 | 44.39 | 44.43 | 2,345,466 | -0.19(-0.43%) |
Jan 26, 2006 | 43.76 | 44.87 | 44.21 | 44.62 | 4,011,806 | +0.87(+1.99%) |
Jan 25, 2006 | 43.78 | 43.95 | 43.62 | 43.75 | 3,622,805 | -0.03(-0.08%) |
Jan 24, 2006 | 43.38 | 43.92 | 43.38 | 43.78 | 2,618,656 | +0.27(+0.63%) |
Jan 23, 2006 | 42.82 | 43.66 | 42.66 | 43.51 | 3,389,644 | +0.72(+1.69%) |
Jan 20, 2006 | 43.23 | 43.31 | 42.73 | 42.78 | 5,763,850 | -0.42(-0.96%) |
Jan 19, 2006 | 43.65 | 43.73 | 43.18 | 43.20 | 4,232,480 | -0.40(-0.92%) |
Jan 18, 2006 | 43.86 | 43.87 | 43.43 | 43.60 | 3,074,715 | -0.26(-0.59%) |
Jan 17, 2006 | 43.84 | 43.92 | 43.62 | 43.86 | 2,592,655 | -0.28(-0.64%) |
Jan 13, 2006 | 44.26 | 44.48 | 44.01 | 44.14 | 2,657,659 | +0.01(+0.03%) |
Jan 12, 2006 | 44.74 | 44.81 | 44.09 | 44.13 | 2,241,972 | -0.60(-1.35%) |
Jan 11, 2006 | 44.71 | 44.82 | 44.52 | 44.73 | 2,667,068 | +0.33(+0.75%) |
Jan 10, 2006 | 44.66 | 44.66 | 44.07 | 44.40 | 3,509,732 | -0.30(-0.68%) |
Jan 09, 2006 | 44.14 | 44.87 | 44.13 | 44.70 | 2,383,614 | +0.42(+0.95%) |
Jan 06, 2006 | 44.72 | 44.76 | 44.10 | 44.28 | 3,399,053 | -0.05(-0.11%) |
Jan 05, 2006 | 44.43 | 44.66 | 44.26 | 44.33 | 2,875,082 | -0.34(-0.76%) |
Jan 04, 2006 | 44.47 | 44.78 | 44.39 | 44.67 | 4,761,069 | +0.42(+0.95%) |