Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.85 | 48.18 | 47.35 | 47.85 | 1,538,054 | -0.02(-0.04%) |
Mar 30, 2006 | 48.66 | 48.68 | 47.47 | 47.87 | 1,540,261 | -0.61(-1.25%) |
Mar 29, 2006 | 47.42 | 48.61 | 47.42 | 48.47 | 1,092,086 | +1.10(+2.33%) |
Mar 28, 2006 | 46.48 | 47.37 | 46.01 | 47.37 | 1,768,253 | +0.78(+1.67%) |
Mar 27, 2006 | 47.65 | 47.65 | 46.59 | 46.59 | 1,441,119 | -1.08(-2.27%) |
Mar 24, 2006 | 48.16 | 48.19 | 47.68 | 47.68 | 916,042 | -0.57(-1.17%) |
Mar 23, 2006 | 48.11 | 48.39 | 47.98 | 48.24 | 1,022,144 | +0.00(+0.00%) |
Mar 22, 2006 | 48.10 | 48.62 | 48.00 | 48.24 | 1,062,208 | +0.22(+0.45%) |
Mar 21, 2006 | 47.98 | 48.71 | 47.27 | 48.03 | 1,422,276 | -0.05(-0.10%) |
Mar 20, 2006 | 48.54 | 48.60 | 47.58 | 48.07 | 1,709,515 | -0.49(-1.02%) |
Mar 17, 2006 | 48.83 | 48.89 | 48.52 | 48.57 | 2,245,288 | -0.27(-0.54%) |
Mar 16, 2006 | 49.20 | 49.85 | 48.82 | 48.83 | 2,368,536 | -0.34(-0.68%) |
Mar 15, 2006 | 48.27 | 49.22 | 48.27 | 49.17 | 1,408,695 | +0.83(+1.72%) |
Mar 14, 2006 | 48.28 | 48.67 | 48.13 | 48.34 | 1,350,466 | +0.04(+0.07%) |
Mar 13, 2006 | 48.49 | 48.75 | 48.03 | 48.30 | 1,412,769 | -0.58(-1.18%) |
Mar 10, 2006 | 48.60 | 48.88 | 48.21 | 48.88 | 1,980,966 | +0.26(+0.53%) |
Mar 09, 2006 | 47.48 | 49.21 | 47.48 | 48.62 | 2,656,964 | +1.16(+2.45%) |
Mar 08, 2006 | 46.24 | 47.47 | 46.18 | 47.46 | 2,893,274 | +2.00(+4.41%) |
Mar 07, 2006 | 46.45 | 46.45 | 45.38 | 45.46 | 5,573,496 | -1.24(-2.66%) |
Mar 06, 2006 | 46.18 | 47.00 | 46.09 | 46.70 | 997,528 | +0.54(+1.17%) |
Mar 03, 2006 | 46.11 | 46.31 | 46.06 | 46.16 | 795,340 | +0.05(+0.11%) |
Mar 02, 2006 | 45.98 | 46.31 | 45.69 | 46.11 | 675,318 | +0.02(+0.04%) |
Mar 01, 2006 | 45.99 | 46.12 | 45.52 | 46.09 | 675,487 | +0.13(+0.28%) |
Feb 28, 2006 | 45.88 | 46.16 | 45.77 | 45.96 | 646,797 | +0.08(+0.17%) |
Feb 27, 2006 | 45.75 | 45.95 | 45.39 | 45.88 | 667,508 | +0.28(+0.62%) |
Feb 24, 2006 | 45.82 | 45.89 | 45.34 | 45.60 | 730,321 | -0.22(-0.48%) |
Feb 23, 2006 | 45.69 | 45.94 | 45.49 | 45.82 | 657,832 | +0.19(+0.43%) |
Feb 22, 2006 | 45.09 | 45.83 | 44.77 | 45.62 | 880,392 | +0.68(+1.52%) |
Feb 21, 2006 | 45.30 | 45.50 | 44.73 | 44.94 | 769,027 | -0.27(-0.60%) |
Feb 17, 2006 | 44.78 | 45.27 | 44.62 | 45.21 | 1,053,380 | +0.43(+0.96%) |
Feb 16, 2006 | 44.41 | 44.82 | 44.36 | 44.78 | 715,382 | +0.29(+0.65%) |
Feb 15, 2006 | 44.09 | 44.52 | 43.94 | 44.49 | 1,142,166 | +0.31(+0.71%) |
Feb 14, 2006 | 43.87 | 44.31 | 43.50 | 44.18 | 491,804 | +0.31(+0.70%) |
Feb 13, 2006 | 43.80 | 44.08 | 43.65 | 43.87 | 538,998 | +0.16(+0.36%) |
Feb 10, 2006 | 43.94 | 44.04 | 43.30 | 43.71 | 1,118,060 | +0.17(+0.39%) |
Feb 09, 2006 | 43.21 | 43.81 | 42.88 | 43.54 | 1,056,436 | +0.39(+0.91%) |
Feb 08, 2006 | 42.92 | 43.22 | 42.62 | 43.15 | 1,101,763 | +0.21(+0.48%) |
Feb 07, 2006 | 42.86 | 43.43 | 42.71 | 42.94 | 1,154,899 | +0.16(+0.37%) |
Feb 06, 2006 | 41.88 | 42.78 | 41.87 | 42.78 | 1,005,507 | +0.90(+2.15%) |
Feb 03, 2006 | 42.00 | 42.47 | 41.39 | 41.88 | 896,689 | -0.67(-1.56%) |
Feb 02, 2006 | 42.65 | 42.75 | 42.48 | 42.55 | 802,980 | -0.29(-0.67%) |
Feb 01, 2006 | 42.69 | 42.99 | 42.67 | 42.84 | 869,187 | +0.09(+0.21%) |
Jan 31, 2006 | 42.28 | 42.78 | 42.18 | 42.75 | 1,016,711 | +0.32(+0.76%) |
Jan 30, 2006 | 42.75 | 42.78 | 42.34 | 42.42 | 323,059 | -0.37(-0.87%) |
Jan 27, 2006 | 42.12 | 43.07 | 42.12 | 42.79 | 787,022 | +0.68(+1.61%) |
Jan 26, 2006 | 42.12 | 42.43 | 41.96 | 42.12 | 940,997 | -0.01(-0.01%) |
Jan 25, 2006 | 42.12 | 42.49 | 42.02 | 42.12 | 671,074 | +0.11(+0.25%) |
Jan 24, 2006 | 41.77 | 42.09 | 41.71 | 42.02 | 456,832 | +0.24(+0.58%) |
Jan 23, 2006 | 41.40 | 41.88 | 41.40 | 41.78 | 360,407 | +0.37(+0.90%) |
Jan 20, 2006 | 42.19 | 42.37 | 41.35 | 41.40 | 656,474 | -0.80(-1.90%) |
Jan 19, 2006 | 41.53 | 42.21 | 41.52 | 42.21 | 564,802 | +0.57(+1.36%) |
Jan 18, 2006 | 41.50 | 41.88 | 41.17 | 41.64 | 1,082,410 | -0.45(-1.06%) |
Jan 17, 2006 | 41.06 | 42.15 | 41.06 | 42.09 | 551,900 | -0.12(-0.28%) |
Jan 13, 2006 | 42.98 | 43.03 | 42.05 | 42.21 | 585,173 | -0.89(-2.06%) |
Jan 12, 2006 | 43.18 | 43.18 | 42.66 | 43.10 | 580,759 | -0.20(-0.46%) |
Jan 11, 2006 | 43.26 | 43.67 | 42.95 | 43.30 | 826,407 | +0.09(+0.22%) |
Jan 10, 2006 | 42.78 | 43.47 | 42.59 | 43.20 | 754,937 | +0.33(+0.77%) |
Jan 09, 2006 | 42.35 | 42.87 | 42.28 | 42.87 | 607,582 | +0.49(+1.17%) |
Jan 06, 2006 | 42.26 | 42.38 | 41.88 | 42.38 | 756,295 | +0.29(+0.69%) |
Jan 05, 2006 | 41.47 | 42.52 | 41.45 | 42.09 | 1,033,009 | +0.72(+1.74%) |
Jan 04, 2006 | 41.35 | 41.43 | 41.06 | 41.37 | 485,183 | +0.16(+0.39%) |