Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.25 | 45.55 | 44.92 | 45.36 | 256,744 | +0.14(+0.31%) |
Mar 30, 2006 | 45.17 | 45.59 | 45.01 | 45.23 | 228,668 | +0.41(+0.91%) |
Mar 29, 2006 | 44.46 | 44.97 | 44.30 | 44.82 | 266,595 | +0.63(+1.43%) |
Mar 28, 2006 | 44.64 | 44.81 | 44.10 | 44.19 | 335,676 | -0.11(-0.26%) |
Mar 27, 2006 | 44.30 | 44.49 | 44.11 | 44.30 | 281,495 | -0.20(-0.46%) |
Mar 24, 2006 | 44.21 | 44.67 | 44.14 | 44.50 | 150,598 | -1.12(-2.46%) |
Mar 21, 2006 | 45.99 | 46.09 | 45.53 | 45.62 | 367,446 | -0.87(-1.87%) |
Mar 20, 2006 | 46.53 | 46.63 | 46.36 | 46.49 | 136,437 | +0.20(+0.44%) |
Mar 17, 2006 | 46.12 | 46.33 | 46.01 | 46.29 | 198,007 | -0.08(-0.18%) |
Mar 16, 2006 | 46.10 | 46.56 | 46.10 | 46.37 | 238,273 | +0.13(+0.28%) |
Mar 15, 2006 | 46.29 | 46.33 | 45.93 | 46.24 | 531,343 | -0.02(-0.04%) |
Mar 14, 2006 | 45.76 | 46.38 | 45.76 | 46.26 | 448,102 | +1.30(+2.89%) |
Mar 13, 2006 | 45.11 | 45.29 | 44.73 | 44.96 | 414,238 | +0.60(+1.35%) |
Mar 10, 2006 | 43.35 | 44.43 | 43.23 | 44.36 | 1,066,381 | +0.90(+2.07%) |
Mar 09, 2006 | 43.68 | 43.81 | 43.38 | 43.45 | 443,545 | -0.84(-1.91%) |
Mar 08, 2006 | 44.18 | 44.52 | 43.91 | 44.30 | 1,604,375 | -0.54(-1.21%) |
Mar 07, 2006 | 44.71 | 44.98 | 44.62 | 44.84 | 334,937 | -0.97(-2.13%) |
Mar 06, 2006 | 46.12 | 46.18 | 45.58 | 45.82 | 292,454 | -0.37(-0.79%) |
Mar 03, 2006 | 45.92 | 46.32 | 45.85 | 46.18 | 373,849 | +0.50(+1.10%) |
Mar 02, 2006 | 45.45 | 45.75 | 45.36 | 45.68 | 278,293 | -0.04(-0.09%) |
Mar 01, 2006 | 45.95 | 45.95 | 45.49 | 45.72 | 352,300 | +0.81(+1.81%) |
Feb 28, 2006 | 44.96 | 45.14 | 44.82 | 44.91 | 274,230 | -0.46(-1.02%) |
Feb 27, 2006 | 45.16 | 45.47 | 44.93 | 45.37 | 217,709 | -0.05(-0.11%) |
Feb 24, 2006 | 45.53 | 45.59 | 45.16 | 45.42 | 770,479 | -0.46(-1.01%) |
Feb 23, 2006 | 46.19 | 46.22 | 45.86 | 45.88 | 611,999 | -0.16(-0.35%) |
Feb 22, 2006 | 45.64 | 46.17 | 45.53 | 46.05 | 942,504 | +0.16(+0.35%) |
Feb 21, 2006 | 45.81 | 46.01 | 45.64 | 45.88 | 448,840 | +0.80(+1.77%) |
Feb 17, 2006 | 44.90 | 45.12 | 44.83 | 45.09 | 1,240,007 | +0.34(+0.76%) |
Feb 15, 2006 | 44.75 | 45.05 | 44.48 | 44.75 | 1,188,412 | -4.02(-8.24%) |
Feb 14, 2006 | 48.12 | 49.02 | 48.07 | 48.77 | 289,868 | +0.15(+0.32%) |
Feb 13, 2006 | 48.17 | 48.82 | 48.17 | 48.61 | 279,771 | -0.07(-0.15%) |
Feb 10, 2006 | 48.91 | 49.01 | 48.40 | 48.68 | 225,590 | +0.15(+0.32%) |
Feb 09, 2006 | 48.55 | 48.95 | 48.47 | 48.53 | 257,729 | -0.32(-0.66%) |
Feb 08, 2006 | 48.25 | 48.91 | 48.05 | 48.86 | 209,828 | +0.61(+1.26%) |
Feb 07, 2006 | 48.34 | 48.52 | 48.20 | 48.25 | 237,534 | -0.63(-1.28%) |
Feb 06, 2006 | 48.74 | 49.07 | 48.68 | 48.87 | 568,162 | +1.06(+2.23%) |
Feb 03, 2006 | 47.29 | 48.12 | 47.28 | 47.81 | 384,439 | -0.52(-1.08%) |
Feb 02, 2006 | 48.74 | 49.10 | 48.05 | 48.33 | 541,194 | +0.17(+0.35%) |
Feb 01, 2006 | 47.69 | 48.27 | 47.69 | 48.16 | 274,476 | +0.63(+1.33%) |
Jan 31, 2006 | 47.05 | 47.69 | 47.01 | 47.52 | 165,991 | +0.22(+0.46%) |
Jan 30, 2006 | 47.07 | 47.34 | 46.93 | 47.30 | 238,396 | +0.41(+0.88%) |
Jan 27, 2006 | 47.07 | 47.38 | 46.68 | 46.89 | 538,116 | -0.58(-1.21%) |
Jan 26, 2006 | 46.93 | 47.56 | 46.89 | 47.47 | 537,870 | +0.93(+2.01%) |
Jan 25, 2006 | 46.54 | 46.65 | 46.35 | 46.53 | 242,583 | +0.15(+0.32%) |
Jan 24, 2006 | 46.13 | 46.55 | 46.04 | 46.39 | 210,321 | -0.11(-0.23%) |
Jan 23, 2006 | 46.02 | 46.76 | 46.02 | 46.49 | 290,607 | +0.93(+2.05%) |
Jan 20, 2006 | 46.20 | 46.20 | 45.46 | 45.56 | 531,466 | -1.01(-2.16%) |
Jan 19, 2006 | 45.79 | 46.70 | 45.77 | 46.57 | 487,013 | +1.47(+3.26%) |
Jan 18, 2006 | 45.32 | 45.40 | 44.72 | 45.10 | 297,503 | -0.58(-1.26%) |
Jan 17, 2006 | 45.47 | 45.69 | 45.39 | 45.67 | 353,162 | -0.45(-0.97%) |
Jan 13, 2006 | 45.70 | 46.15 | 45.55 | 46.12 | 382,345 | +0.08(+0.18%) |
Jan 12, 2006 | 46.13 | 46.37 | 45.93 | 46.04 | 289,868 | -0.25(-0.54%) |
Jan 11, 2006 | 45.57 | 46.44 | 45.55 | 46.29 | 394,782 | +1.32(+2.93%) |
Jan 10, 2006 | 44.66 | 45.01 | 44.61 | 44.97 | 208,104 | -0.41(-0.89%) |
Jan 09, 2006 | 45.26 | 45.40 | 45.08 | 45.38 | 350,699 | +0.06(+0.13%) |
Jan 06, 2006 | 44.97 | 45.37 | 44.79 | 45.32 | 522,354 | +0.94(+2.12%) |
Jan 05, 2006 | 44.27 | 44.41 | 44.12 | 44.38 | 717,529 | +0.05(+0.11%) |
Jan 04, 2006 | 43.92 | 44.38 | 43.84 | 44.33 | 408,328 | +1.01(+2.32%) |