Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 43.61 | 43.63 | 43.39 | 43.50 | 314,412 | -0.23(-0.52%) |
Mar 30, 2006 | 43.84 | 43.91 | 43.61 | 43.72 | 228,809 | +0.16(+0.36%) |
Mar 29, 2006 | 43.38 | 43.64 | 43.32 | 43.56 | 406,870 | -0.05(-0.11%) |
Mar 28, 2006 | 44.02 | 44.05 | 43.58 | 43.61 | 710,054 | +0.04(+0.09%) |
Mar 27, 2006 | 43.68 | 43.77 | 43.54 | 43.57 | 354,370 | -0.10(-0.22%) |
Mar 24, 2006 | 43.46 | 43.71 | 43.43 | 43.67 | 442,015 | +0.04(+0.09%) |
Mar 23, 2006 | 43.69 | 43.77 | 43.51 | 43.63 | 582,013 | -0.51(-1.15%) |
Mar 22, 2006 | 44.22 | 44.22 | 43.74 | 44.13 | 713,991 | -0.31(-0.69%) |
Mar 21, 2006 | 44.26 | 44.61 | 44.26 | 44.44 | 577,347 | -0.10(-0.22%) |
Mar 20, 2006 | 44.57 | 44.66 | 44.20 | 44.54 | 490,723 | -0.27(-0.60%) |
Mar 17, 2006 | 44.85 | 44.94 | 44.65 | 44.81 | 444,640 | -0.05(-0.11%) |
Mar 16, 2006 | 44.38 | 45.02 | 44.34 | 44.85 | 2,582,677 | +0.45(+1.02%) |
Mar 15, 2006 | 43.97 | 44.45 | 43.88 | 44.40 | 3,042,338 | +0.27(+0.61%) |
Mar 14, 2006 | 43.54 | 44.15 | 43.50 | 44.13 | 2,768,029 | +0.51(+1.16%) |
Mar 13, 2006 | 43.58 | 43.74 | 43.45 | 43.63 | 2,251,639 | -0.16(-0.36%) |
Mar 10, 2006 | 43.03 | 43.78 | 43.00 | 43.78 | 2,306,326 | +1.08(+2.52%) |
Mar 09, 2006 | 42.81 | 42.97 | 42.67 | 42.71 | 632,034 | -0.19(-0.45%) |
Mar 08, 2006 | 42.67 | 42.95 | 42.63 | 42.90 | 994,279 | -0.56(-1.28%) |
Mar 07, 2006 | 43.09 | 43.58 | 43.08 | 43.45 | 1,101,611 | +0.28(+0.65%) |
Mar 06, 2006 | 43.23 | 43.37 | 43.11 | 43.17 | 350,433 | -0.09(-0.21%) |
Mar 03, 2006 | 43.00 | 43.50 | 42.97 | 43.26 | 1,291,338 | +0.31(+0.72%) |
Mar 02, 2006 | 42.72 | 42.99 | 42.55 | 42.95 | 911,301 | -0.01(-0.02%) |
Mar 01, 2006 | 42.84 | 43.06 | 42.57 | 42.96 | 1,016,737 | +0.65(+1.54%) |
Feb 28, 2006 | 42.16 | 42.48 | 42.27 | 42.31 | 362,099 | +0.15(+0.36%) |
Feb 27, 2006 | 42.07 | 42.23 | 42.01 | 42.16 | 462,286 | +0.03(+0.08%) |
Feb 24, 2006 | 42.24 | 42.32 | 42.06 | 42.12 | 307,850 | -0.15(-0.36%) |
Feb 23, 2006 | 42.27 | 42.36 | 42.18 | 42.27 | 293,121 | +0.06(+0.15%) |
Feb 22, 2006 | 42.01 | 42.23 | 42.00 | 42.21 | 560,285 | -0.03(-0.08%) |
Feb 21, 2006 | 42.27 | 42.34 | 42.10 | 42.25 | 671,262 | -0.03(-0.06%) |
Feb 17, 2006 | 42.10 | 42.39 | 42.06 | 42.27 | 1,235,047 | +0.50(+1.20%) |
Feb 16, 2006 | 41.47 | 41.83 | 41.44 | 41.77 | 1,322,109 | +0.46(+1.11%) |
Feb 15, 2006 | 41.31 | 41.56 | 41.08 | 41.31 | 864,781 | +0.33(+0.80%) |
Feb 14, 2006 | 40.60 | 41.01 | 40.59 | 40.99 | 649,825 | +0.08(+0.18%) |
Feb 13, 2006 | 40.84 | 41.01 | 40.75 | 40.91 | 567,868 | -0.16(-0.40%) |
Feb 10, 2006 | 41.11 | 41.17 | 40.87 | 41.07 | 562,618 | +0.03(+0.07%) |
Feb 09, 2006 | 40.80 | 41.21 | 40.76 | 41.05 | 989,904 | +0.05(+0.13%) |
Feb 08, 2006 | 40.59 | 41.05 | 40.55 | 40.99 | 954,176 | +0.27(+0.67%) |
Feb 07, 2006 | 40.60 | 40.75 | 40.43 | 40.72 | 1,157,757 | -0.15(-0.37%) |
Feb 06, 2006 | 41.16 | 41.16 | 40.87 | 40.87 | 791,428 | -0.62(-1.49%) |
Feb 03, 2006 | 41.34 | 41.51 | 41.24 | 41.49 | 405,266 | -0.04(-0.10%) |
Feb 02, 2006 | 41.67 | 41.76 | 41.52 | 41.53 | 841,739 | +0.09(+0.22%) |
Feb 01, 2006 | 41.13 | 41.52 | 41.10 | 41.44 | 859,531 | +0.28(+0.68%) |
Jan 31, 2006 | 40.93 | 41.27 | 40.90 | 41.16 | 950,092 | +0.07(+0.17%) |
Jan 30, 2006 | 40.80 | 41.13 | 40.78 | 41.09 | 928,655 | -0.09(-0.22%) |
Jan 27, 2006 | 41.16 | 41.33 | 41.05 | 41.18 | 553,430 | -0.17(-0.41%) |
Jan 26, 2006 | 41.38 | 41.62 | 41.16 | 41.35 | 704,074 | +0.14(+0.33%) |
Jan 25, 2006 | 41.00 | 41.21 | 40.97 | 41.21 | 1,593,210 | +0.12(+0.30%) |
Jan 24, 2006 | 40.93 | 41.09 | 40.84 | 41.09 | 578,805 | +0.46(+1.13%) |
Jan 23, 2006 | 40.34 | 40.66 | 40.21 | 40.63 | 1,633,605 | +0.33(+0.82%) |
Jan 20, 2006 | 40.61 | 40.63 | 40.29 | 40.30 | 890,156 | -0.30(-0.74%) |
Jan 19, 2006 | 40.55 | 40.65 | 40.45 | 40.60 | 482,556 | +0.14(+0.34%) |
Jan 18, 2006 | 40.60 | 40.68 | 40.35 | 40.46 | 1,018,779 | -0.05(-0.12%) |
Jan 17, 2006 | 40.34 | 40.56 | 40.14 | 40.51 | 928,655 | -0.77(-1.88%) |
Jan 13, 2006 | 41.14 | 41.36 | 41.08 | 41.29 | 320,392 | -0.01(-0.03%) |
Jan 12, 2006 | 41.45 | 41.51 | 41.27 | 41.30 | 382,224 | +0.03(+0.07%) |
Jan 11, 2006 | 41.03 | 41.28 | 41.01 | 41.27 | 499,327 | +0.11(+0.27%) |
Jan 10, 2006 | 40.97 | 41.22 | 40.92 | 41.16 | 484,160 | +0.04(+0.10%) |
Jan 09, 2006 | 41.09 | 41.14 | 40.99 | 41.12 | 431,661 | +0.08(+0.18%) |
Jan 06, 2006 | 40.90 | 41.14 | 40.87 | 41.05 | 744,616 | +0.45(+1.11%) |
Jan 05, 2006 | 40.70 | 40.79 | 40.44 | 40.59 | 653,617 | -0.43(-1.05%) |
Jan 04, 2006 | 41.07 | 41.16 | 40.99 | 41.03 | 953,155 | +0.19(+0.45%) |