Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.32 | 45.64 | 44.71 | 45.00 | 12,128,843 | -0.32(-0.71%) |
Mar 30, 2006 | 44.91 | 45.89 | 44.89 | 45.32 | 10,043,669 | +0.23(+0.50%) |
Mar 29, 2006 | 44.82 | 45.56 | 44.55 | 45.10 | 11,801,631 | +1.34(+3.06%) |
Mar 28, 2006 | 43.95 | 44.18 | 42.86 | 43.76 | 15,148,486 | -0.49(-1.11%) |
Mar 27, 2006 | 44.67 | 44.91 | 44.17 | 44.25 | 13,809,471 | -0.68(-1.52%) |
Mar 24, 2006 | 45.26 | 45.74 | 44.67 | 44.94 | 6,136,604 | -0.48(-1.05%) |
Mar 23, 2006 | 45.31 | 45.56 | 44.99 | 45.41 | 6,923,727 | -0.22(-0.48%) |
Mar 22, 2006 | 44.31 | 45.85 | 44.31 | 45.63 | 5,504,771 | +0.35(+0.76%) |
Mar 21, 2006 | 45.71 | 45.85 | 44.76 | 45.28 | 7,358,563 | -0.26(-0.57%) |
Mar 20, 2006 | 45.58 | 45.85 | 45.23 | 45.54 | 5,439,974 | -0.13(-0.28%) |
Mar 17, 2006 | 45.84 | 45.85 | 45.23 | 45.67 | 8,249,585 | +0.10(+0.21%) |
Mar 16, 2006 | 46.15 | 46.19 | 45.48 | 45.57 | 7,536,444 | -0.62(-1.34%) |
Mar 15, 2006 | 45.84 | 46.34 | 45.56 | 46.19 | 8,202,787 | +0.36(+0.79%) |
Mar 14, 2006 | 44.67 | 45.87 | 44.67 | 45.83 | 9,488,301 | +0.93(+2.08%) |
Mar 13, 2006 | 45.16 | 45.19 | 43.38 | 44.90 | 15,395,013 | -0.35(-0.78%) |
Mar 10, 2006 | 45.43 | 45.75 | 45.23 | 45.25 | 8,668,904 | -0.14(-0.30%) |
Mar 09, 2006 | 46.32 | 46.61 | 45.34 | 45.39 | 6,558,034 | -0.69(-1.50%) |
Mar 08, 2006 | 45.46 | 46.20 | 45.37 | 46.08 | 7,526,514 | +0.63(+1.38%) |
Mar 07, 2006 | 45.29 | 46.18 | 45.19 | 45.45 | 7,831,259 | -0.23(-0.51%) |
Mar 06, 2006 | 45.35 | 45.72 | 45.31 | 45.69 | 6,580,129 | +0.09(+0.19%) |
Mar 03, 2006 | 46.20 | 46.46 | 45.51 | 45.60 | 8,107,205 | -0.79(-1.70%) |
Mar 02, 2006 | 46.72 | 46.90 | 46.10 | 46.39 | 7,403,747 | -0.68(-1.45%) |
Mar 01, 2006 | 46.76 | 47.09 | 46.60 | 47.07 | 6,583,357 | +0.16(+0.34%) |
Feb 28, 2006 | 47.48 | 47.55 | 46.62 | 46.91 | 6,580,502 | -0.57(-1.20%) |
Feb 27, 2006 | 47.53 | 47.66 | 47.38 | 47.48 | 4,030,576 | +0.04(+0.08%) |
Feb 24, 2006 | 47.61 | 47.90 | 47.14 | 47.44 | 6,638,595 | -0.45(-0.94%) |
Feb 23, 2006 | 48.24 | 48.24 | 47.83 | 47.89 | 5,924,214 | -0.07(-0.15%) |
Feb 22, 2006 | 47.00 | 48.17 | 47.00 | 47.97 | 6,575,412 | +1.10(+2.36%) |
Feb 21, 2006 | 47.37 | 47.56 | 46.68 | 46.86 | 5,820,315 | +0.14(+0.29%) |
Feb 17, 2006 | 46.93 | 47.05 | 46.59 | 46.72 | 8,770,320 | -0.40(-0.85%) |
Feb 16, 2006 | 47.72 | 47.74 | 46.83 | 47.13 | 6,315,355 | -0.40(-0.85%) |
Feb 15, 2006 | 47.85 | 48.13 | 47.30 | 47.53 | 5,381,259 | -0.36(-0.76%) |
Feb 14, 2006 | 47.13 | 47.91 | 47.13 | 47.89 | 5,923,469 | +0.69(+1.47%) |
Feb 13, 2006 | 47.13 | 47.35 | 46.86 | 47.20 | 4,167,742 | -0.01(-0.02%) |
Feb 10, 2006 | 46.85 | 47.35 | 46.24 | 47.21 | 5,242,231 | +0.42(+0.90%) |
Feb 09, 2006 | 47.13 | 47.68 | 46.76 | 46.79 | 7,135,001 | +0.39(+0.85%) |
Feb 08, 2006 | 46.34 | 46.79 | 44.51 | 46.39 | 9,084,995 | -0.11(-0.24%) |
Feb 07, 2006 | 47.13 | 47.60 | 46.48 | 46.51 | 6,423,971 | -0.65(-1.38%) |
Feb 06, 2006 | 47.80 | 48.01 | 46.93 | 47.16 | 6,072,056 | -0.87(-1.81%) |
Feb 03, 2006 | 47.82 | 48.25 | 47.60 | 48.03 | 6,693,710 | +0.21(+0.44%) |
Feb 02, 2006 | 48.12 | 48.13 | 47.33 | 47.82 | 7,739,897 | -0.11(-0.24%) |
Feb 01, 2006 | 47.77 | 48.13 | 47.57 | 47.93 | 9,338,349 | +0.06(+0.13%) |
Jan 31, 2006 | 46.86 | 48.30 | 46.73 | 47.87 | 13,223,442 | +1.33(+2.86%) |
Jan 30, 2006 | 47.05 | 47.29 | 46.44 | 46.54 | 8,365,028 | -0.62(-1.32%) |
Jan 27, 2006 | 46.92 | 47.35 | 46.73 | 47.16 | 7,967,804 | +0.52(+1.12%) |
Jan 26, 2006 | 46.72 | 47.14 | 46.02 | 46.64 | 12,350,792 | -0.07(-0.16%) |
Jan 25, 2006 | 47.31 | 47.43 | 46.28 | 46.71 | 8,105,095 | -0.27(-0.57%) |
Jan 24, 2006 | 46.76 | 47.29 | 46.76 | 46.97 | 10,241,163 | +0.26(+0.55%) |
Jan 23, 2006 | 47.94 | 48.20 | 46.50 | 46.72 | 11,929,735 | -1.20(-2.50%) |
Jan 20, 2006 | 49.46 | 49.46 | 47.84 | 47.92 | 12,524,453 | -1.60(-3.24%) |
Jan 19, 2006 | 49.39 | 50.03 | 47.76 | 49.52 | 16,620,819 | +0.33(+0.67%) |
Jan 18, 2006 | 49.14 | 49.75 | 48.80 | 49.19 | 8,853,364 | +0.05(+0.10%) |
Jan 17, 2006 | 48.50 | 49.14 | 48.32 | 49.14 | 7,860,802 | +0.05(+0.10%) |
Jan 13, 2006 | 49.41 | 49.41 | 48.10 | 49.09 | 13,658,153 | -1.28(-2.54%) |
Jan 12, 2006 | 49.87 | 50.68 | 49.74 | 50.37 | 6,670,994 | +0.55(+1.10%) |
Jan 11, 2006 | 50.43 | 50.51 | 49.64 | 49.83 | 6,850,986 | -0.61(-1.21%) |
Jan 10, 2006 | 49.50 | 50.57 | 49.50 | 50.44 | 7,743,497 | +0.97(+1.97%) |
Jan 09, 2006 | 50.67 | 50.67 | 49.35 | 49.46 | 10,959,517 | -1.21(-2.38%) |
Jan 06, 2006 | 50.55 | 50.70 | 49.97 | 50.67 | 6,923,727 | +0.97(+1.96%) |
Jan 05, 2006 | 50.13 | 50.66 | 49.54 | 49.70 | 6,981,449 | -0.15(-0.31%) |
Jan 04, 2006 | 49.86 | 50.11 | 49.62 | 49.85 | 6,935,148 | +0.12(+0.24%) |