Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.12 | 46.21 | 45.84 | 45.98 | 182,567 | -0.23(-0.50%) |
Mar 30, 2006 | 46.12 | 46.40 | 45.92 | 46.21 | 218,190 | -0.08(-0.17%) |
Mar 29, 2006 | 45.68 | 46.32 | 45.47 | 46.29 | 585,191 | +1.00(+2.20%) |
Mar 28, 2006 | 45.90 | 46.05 | 45.07 | 45.29 | 393,144 | -0.77(-1.66%) |
Mar 27, 2006 | 46.23 | 46.26 | 45.87 | 46.06 | 488,234 | +0.31(+0.68%) |
Mar 24, 2006 | 45.67 | 46.09 | 45.67 | 45.75 | 337,699 | -0.15(-0.33%) |
Mar 23, 2006 | 46.04 | 46.26 | 45.79 | 45.90 | 211,295 | -0.13(-0.29%) |
Mar 22, 2006 | 45.67 | 46.18 | 45.64 | 46.03 | 330,804 | +0.55(+1.21%) |
Mar 21, 2006 | 46.02 | 46.27 | 45.41 | 45.48 | 441,263 | -0.95(-2.04%) |
Mar 20, 2006 | 45.89 | 46.60 | 45.89 | 46.43 | 569,391 | +1.70(+3.80%) |
Mar 17, 2006 | 44.69 | 44.79 | 44.52 | 44.73 | 331,522 | +0.74(+1.68%) |
Mar 16, 2006 | 43.92 | 44.32 | 43.91 | 43.99 | 375,620 | +0.55(+1.27%) |
Mar 15, 2006 | 43.46 | 43.57 | 43.35 | 43.44 | 365,852 | +0.33(+0.76%) |
Mar 14, 2006 | 42.64 | 43.34 | 42.51 | 43.11 | 293,314 | +0.48(+1.13%) |
Mar 13, 2006 | 42.76 | 42.76 | 42.33 | 42.63 | 398,028 | -0.12(-0.28%) |
Mar 10, 2006 | 42.50 | 42.91 | 42.33 | 42.75 | 618,803 | -0.07(-0.16%) |
Mar 09, 2006 | 43.23 | 43.27 | 42.77 | 42.82 | 444,280 | +0.13(+0.31%) |
Mar 08, 2006 | 42.82 | 42.82 | 42.22 | 42.69 | 623,974 | -0.58(-1.34%) |
Mar 07, 2006 | 43.59 | 43.64 | 43.16 | 43.27 | 326,064 | -0.29(-0.66%) |
Mar 06, 2006 | 43.78 | 44.00 | 43.44 | 43.55 | 149,386 | +0.11(+0.26%) |
Mar 03, 2006 | 43.27 | 43.71 | 43.24 | 43.44 | 225,803 | -0.10(-0.24%) |
Mar 02, 2006 | 43.63 | 43.70 | 43.45 | 43.55 | 188,312 | -0.34(-0.78%) |
Mar 01, 2006 | 43.72 | 44.01 | 43.58 | 43.89 | 229,250 | +0.39(+0.90%) |
Feb 28, 2006 | 43.73 | 43.69 | 43.28 | 43.50 | 221,781 | -0.24(-0.54%) |
Feb 27, 2006 | 43.53 | 43.79 | 43.50 | 43.73 | 281,391 | +0.71(+1.65%) |
Feb 24, 2006 | 42.57 | 43.11 | 42.57 | 43.02 | 362,405 | +0.53(+1.25%) |
Feb 23, 2006 | 42.75 | 42.78 | 42.47 | 42.49 | 316,009 | +0.02(+0.05%) |
Feb 22, 2006 | 42.18 | 42.67 | 42.12 | 42.47 | 364,703 | -0.22(-0.52%) |
Feb 21, 2006 | 42.71 | 42.74 | 42.27 | 42.70 | 348,903 | +0.46(+1.09%) |
Feb 17, 2006 | 42.20 | 42.36 | 41.98 | 42.24 | 479,328 | -0.88(-2.05%) |
Feb 16, 2006 | 42.64 | 43.12 | 42.53 | 43.12 | 293,888 | +1.11(+2.65%) |
Feb 15, 2006 | 42.19 | 42.38 | 41.85 | 42.01 | 330,804 | -0.47(-1.11%) |
Feb 14, 2006 | 41.80 | 42.59 | 41.74 | 42.48 | 304,661 | +1.02(+2.45%) |
Feb 13, 2006 | 41.43 | 41.81 | 41.38 | 41.46 | 328,362 | -0.71(-1.68%) |
Feb 10, 2006 | 42.30 | 42.41 | 41.82 | 42.17 | 271,193 | +0.17(+0.40%) |
Feb 09, 2006 | 42.04 | 42.39 | 41.97 | 42.01 | 254,243 | +0.02(+0.05%) |
Feb 08, 2006 | 41.81 | 42.05 | 41.51 | 41.99 | 532,188 | +0.04(+0.10%) |
Feb 07, 2006 | 42.47 | 42.53 | 41.95 | 41.95 | 305,092 | -0.34(-0.81%) |
Feb 06, 2006 | 42.57 | 42.60 | 42.11 | 42.29 | 389,696 | -0.13(-0.30%) |
Feb 03, 2006 | 42.42 | 42.54 | 42.18 | 42.41 | 403,630 | -0.36(-0.85%) |
Feb 02, 2006 | 42.91 | 43.04 | 42.69 | 42.77 | 376,051 | +0.17(+0.39%) |
Feb 01, 2006 | 42.63 | 42.72 | 42.51 | 42.61 | 450,456 | +0.68(+1.63%) |
Jan 31, 2006 | 42.18 | 42.19 | 41.68 | 41.92 | 659,454 | -0.72(-1.70%) |
Jan 30, 2006 | 42.98 | 43.06 | 42.61 | 42.65 | 341,720 | -0.29(-0.68%) |
Jan 27, 2006 | 42.30 | 43.13 | 42.61 | 42.94 | 362,261 | +0.65(+1.53%) |
Jan 26, 2006 | 42.12 | 42.35 | 42.08 | 42.29 | 351,632 | +0.10(+0.25%) |
Jan 25, 2006 | 42.12 | 42.24 | 41.81 | 42.19 | 495,990 | -0.74(-1.72%) |
Jan 24, 2006 | 42.99 | 43.16 | 42.72 | 42.93 | 353,212 | +0.49(+1.16%) |
Jan 23, 2006 | 42.12 | 42.59 | 42.10 | 42.43 | 233,128 | +0.58(+1.38%) |
Jan 20, 2006 | 42.82 | 42.86 | 41.74 | 41.85 | 368,294 | -0.81(-1.89%) |
Jan 19, 2006 | 42.47 | 42.82 | 42.43 | 42.66 | 411,243 | +0.31(+0.72%) |
Jan 18, 2006 | 42.24 | 42.61 | 42.06 | 42.36 | 595,821 | -0.85(-1.97%) |
Jan 17, 2006 | 43.15 | 43.31 | 42.98 | 43.21 | 442,413 | -1.18(-2.65%) |
Jan 13, 2006 | 44.03 | 44.44 | 44.03 | 44.38 | 498,432 | +0.55(+1.25%) |
Jan 12, 2006 | 44.14 | 44.17 | 43.79 | 43.83 | 677,409 | +0.30(+0.69%) |
Jan 11, 2006 | 43.16 | 43.56 | 43.09 | 43.53 | 499,151 | +0.33(+0.76%) |
Jan 10, 2006 | 43.06 | 43.39 | 42.82 | 43.21 | 487,516 | -1.14(-2.57%) |
Jan 09, 2006 | 44.42 | 44.50 | 44.21 | 44.35 | 490,676 | +0.15(+0.33%) |
Jan 06, 2006 | 43.86 | 44.23 | 43.69 | 44.20 | 443,849 | +1.24(+2.88%) |
Jan 05, 2006 | 42.99 | 43.06 | 42.83 | 42.96 | 314,572 | +0.09(+0.21%) |
Jan 04, 2006 | 42.40 | 42.99 | 42.33 | 42.87 | 611,765 | +0.88(+2.09%) |