Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.57 | 46.73 | 45.91 | 46.42 | 2,695,063 | -0.91(-1.93%) |
Mar 30, 2006 | 47.45 | 48.11 | 47.24 | 47.33 | 2,165,277 | +0.16(+0.34%) |
Mar 29, 2006 | 46.50 | 47.28 | 46.33 | 47.17 | 1,730,481 | +0.71(+1.53%) |
Mar 28, 2006 | 46.40 | 47.08 | 46.32 | 46.46 | 2,290,842 | +0.32(+0.70%) |
Mar 27, 2006 | 46.21 | 46.33 | 45.32 | 46.14 | 2,232,194 | -0.07(-0.15%) |
Mar 24, 2006 | 45.63 | 46.86 | 45.63 | 46.21 | 2,218,920 | +0.55(+1.21%) |
Mar 23, 2006 | 45.17 | 46.06 | 45.08 | 45.65 | 2,050,267 | +0.68(+1.51%) |
Mar 22, 2006 | 44.34 | 45.87 | 44.30 | 44.97 | 2,593,328 | +0.70(+1.58%) |
Mar 21, 2006 | 44.54 | 45.31 | 43.98 | 44.28 | 2,559,053 | -0.39(-0.86%) |
Mar 20, 2006 | 45.64 | 45.84 | 44.51 | 44.66 | 2,308,469 | -1.25(-2.72%) |
Mar 17, 2006 | 46.41 | 46.43 | 45.67 | 45.91 | 2,488,437 | -0.27(-0.59%) |
Mar 16, 2006 | 45.63 | 46.40 | 45.03 | 46.18 | 2,719,763 | +0.46(+1.00%) |
Mar 15, 2006 | 45.29 | 45.76 | 44.80 | 45.72 | 2,222,402 | +0.11(+0.24%) |
Mar 14, 2006 | 44.85 | 45.67 | 44.26 | 45.61 | 2,707,794 | +0.83(+1.86%) |
Mar 13, 2006 | 43.88 | 44.85 | 43.88 | 44.78 | 2,408,028 | +1.12(+2.57%) |
Mar 10, 2006 | 43.20 | 44.01 | 42.67 | 43.66 | 3,271,093 | +0.33(+0.76%) |
Mar 09, 2006 | 44.34 | 44.51 | 43.31 | 43.33 | 4,798,430 | -0.77(-1.75%) |
Mar 08, 2006 | 44.02 | 44.67 | 43.43 | 44.10 | 4,096,727 | -0.41(-0.92%) |
Mar 07, 2006 | 45.08 | 45.24 | 44.06 | 44.51 | 2,848,483 | -0.80(-1.75%) |
Mar 06, 2006 | 46.48 | 46.50 | 45.16 | 45.30 | 2,135,899 | -1.60(-3.41%) |
Mar 03, 2006 | 46.44 | 47.32 | 46.43 | 46.90 | 1,752,460 | +0.16(+0.33%) |
Mar 02, 2006 | 45.48 | 47.03 | 45.17 | 46.75 | 3,786,951 | +1.26(+2.78%) |
Mar 01, 2006 | 45.77 | 45.98 | 45.06 | 45.48 | 2,308,469 | -0.08(-0.18%) |
Feb 28, 2006 | 45.89 | 45.62 | 44.77 | 45.57 | 2,957,399 | -0.32(-0.70%) |
Feb 27, 2006 | 46.66 | 46.69 | 45.81 | 45.89 | 1,741,362 | -1.02(-2.18%) |
Feb 24, 2006 | 47.34 | 47.63 | 46.60 | 46.91 | 2,184,101 | +0.71(+1.54%) |
Feb 23, 2006 | 46.66 | 47.54 | 45.91 | 46.20 | 2,481,800 | -0.44(-0.95%) |
Feb 22, 2006 | 46.87 | 46.89 | 46.27 | 46.64 | 2,431,966 | -0.59(-1.25%) |
Feb 21, 2006 | 47.56 | 47.74 | 46.53 | 47.23 | 2,525,432 | +0.79(+1.69%) |
Feb 17, 2006 | 46.94 | 47.06 | 45.98 | 46.44 | 2,663,944 | +0.40(+0.87%) |
Feb 16, 2006 | 44.87 | 46.29 | 44.87 | 46.04 | 3,239,973 | +1.38(+3.09%) |
Feb 15, 2006 | 44.74 | 45.52 | 44.22 | 44.67 | 3,411,455 | +0.06(+0.13%) |
Feb 14, 2006 | 44.11 | 45.25 | 43.56 | 44.61 | 3,933,080 | +0.00(+0.01%) |
Feb 13, 2006 | 45.20 | 45.95 | 44.21 | 44.60 | 2,834,664 | -0.72(-1.58%) |
Feb 10, 2006 | 45.65 | 45.90 | 44.46 | 45.32 | 3,681,625 | -0.22(-0.47%) |
Feb 09, 2006 | 47.65 | 48.23 | 45.28 | 45.53 | 4,216,090 | -1.80(-3.80%) |
Feb 08, 2006 | 47.68 | 47.70 | 45.73 | 47.33 | 3,507,859 | +0.40(+0.85%) |
Feb 07, 2006 | 48.16 | 48.16 | 46.48 | 46.93 | 3,606,874 | -1.59(-3.28%) |
Feb 06, 2006 | 48.20 | 49.08 | 48.16 | 48.52 | 2,131,982 | +0.87(+1.82%) |
Feb 03, 2006 | 47.88 | 48.46 | 46.94 | 47.65 | 2,655,675 | +0.00(+0.00%) |
Feb 02, 2006 | 47.91 | 48.57 | 46.87 | 47.65 | 3,294,269 | -0.40(-0.82%) |
Feb 01, 2006 | 49.55 | 50.15 | 48.05 | 48.05 | 2,615,307 | -1.50(-3.02%) |
Jan 31, 2006 | 49.61 | 49.87 | 49.05 | 49.55 | 2,254,718 | -0.56(-1.11%) |
Jan 30, 2006 | 49.47 | 50.62 | 49.42 | 50.10 | 2,135,138 | +0.87(+1.76%) |
Jan 27, 2006 | 47.96 | 49.39 | 48.59 | 49.23 | 1,800,988 | +1.27(+2.65%) |
Jan 26, 2006 | 48.27 | 48.55 | 46.44 | 47.96 | 3,132,471 | -0.31(-0.65%) |
Jan 25, 2006 | 49.54 | 49.75 | 47.68 | 48.27 | 3,235,077 | -1.03(-2.10%) |
Jan 24, 2006 | 49.35 | 50.08 | 49.10 | 49.31 | 2,070,832 | -0.38(-0.76%) |
Jan 23, 2006 | 48.82 | 49.90 | 48.27 | 49.68 | 3,469,014 | +0.58(+1.19%) |
Jan 20, 2006 | 49.86 | 50.51 | 48.53 | 49.10 | 3,882,375 | -0.46(-0.93%) |
Jan 19, 2006 | 48.25 | 49.74 | 47.37 | 49.56 | 2,736,846 | +1.32(+2.73%) |
Jan 18, 2006 | 48.34 | 48.73 | 47.29 | 48.24 | 3,285,999 | -0.25(-0.51%) |
Jan 17, 2006 | 48.25 | 48.49 | 47.67 | 48.49 | 2,630,975 | +1.41(+3.00%) |
Jan 13, 2006 | 46.11 | 47.08 | 46.09 | 47.08 | 1,781,512 | +0.71(+1.53%) |
Jan 12, 2006 | 46.83 | 47.49 | 46.23 | 46.37 | 2,682,442 | -0.18(-0.38%) |
Jan 11, 2006 | 46.46 | 47.06 | 45.98 | 46.55 | 3,188,181 | +0.01(+0.02%) |
Jan 10, 2006 | 45.59 | 46.82 | 45.57 | 46.54 | 3,056,632 | +0.79(+1.72%) |
Jan 09, 2006 | 45.49 | 46.09 | 45.17 | 45.75 | 2,487,349 | +0.31(+0.69%) |
Jan 06, 2006 | 44.80 | 46.28 | 44.80 | 45.44 | 4,159,618 | +1.56(+3.55%) |
Jan 05, 2006 | 44.96 | 44.96 | 43.52 | 43.88 | 3,293,072 | -1.27(-2.82%) |
Jan 04, 2006 | 44.53 | 45.19 | 44.28 | 45.16 | 2,733,255 | +0.40(+0.89%) |