Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.25 | 44.39 | 43.96 | 44.13 | 544,166 | -0.34(-0.75%) |
Mar 30, 2006 | 44.06 | 44.65 | 44.00 | 44.46 | 512,218 | +0.35(+0.80%) |
Mar 29, 2006 | 43.32 | 44.11 | 43.32 | 44.11 | 1,205,268 | +1.43(+3.34%) |
Mar 28, 2006 | 43.05 | 43.05 | 42.52 | 42.68 | 923,684 | -0.13(-0.31%) |
Mar 27, 2006 | 43.38 | 43.38 | 42.72 | 42.81 | 1,741,709 | -0.82(-1.89%) |
Mar 24, 2006 | 43.38 | 43.72 | 43.37 | 43.64 | 522,659 | -0.41(-0.94%) |
Mar 23, 2006 | 44.29 | 44.39 | 43.85 | 44.05 | 465,131 | -0.66(-1.48%) |
Mar 22, 2006 | 44.27 | 44.82 | 44.12 | 44.71 | 927,025 | +0.17(+0.39%) |
Mar 21, 2006 | 44.72 | 45.16 | 44.54 | 44.54 | 520,675 | -0.64(-1.42%) |
Mar 20, 2006 | 44.94 | 45.23 | 44.82 | 45.18 | 318,231 | +0.36(+0.81%) |
Mar 17, 2006 | 44.73 | 44.85 | 44.55 | 44.82 | 655,986 | +0.77(+1.74%) |
Mar 16, 2006 | 44.09 | 44.15 | 43.91 | 44.05 | 746,193 | -0.66(-1.48%) |
Mar 15, 2006 | 44.54 | 45.50 | 44.33 | 44.71 | 957,512 | +0.16(+0.37%) |
Mar 14, 2006 | 44.80 | 45.98 | 44.46 | 44.55 | 2,568,609 | -0.26(-0.58%) |
Mar 13, 2006 | 44.81 | 44.97 | 44.56 | 44.81 | 458,031 | +0.00(+0.00%) |
Mar 10, 2006 | 44.59 | 45.00 | 44.32 | 44.81 | 348,404 | +0.08(+0.17%) |
Mar 09, 2006 | 44.73 | 44.84 | 44.44 | 44.73 | 598,562 | +0.47(+1.06%) |
Mar 08, 2006 | 44.05 | 44.26 | 43.67 | 44.26 | 974,112 | +0.66(+1.52%) |
Mar 07, 2006 | 43.83 | 43.99 | 43.47 | 43.60 | 517,960 | -0.78(-1.75%) |
Mar 06, 2006 | 44.63 | 44.86 | 44.25 | 44.37 | 531,011 | +0.79(+1.80%) |
Mar 03, 2006 | 43.15 | 44.01 | 43.10 | 43.59 | 700,254 | -0.46(-1.04%) |
Mar 02, 2006 | 44.06 | 44.28 | 43.69 | 44.05 | 900,297 | -1.11(-2.46%) |
Mar 01, 2006 | 45.02 | 45.45 | 44.99 | 45.16 | 799,336 | +0.26(+0.58%) |
Feb 28, 2006 | 46.22 | 45.50 | 44.83 | 44.90 | 653,689 | -1.32(-2.86%) |
Feb 27, 2006 | 46.17 | 46.25 | 46.01 | 46.22 | 655,986 | -0.03(-0.06%) |
Feb 24, 2006 | 45.87 | 46.27 | 45.78 | 46.25 | 616,207 | +0.75(+1.64%) |
Feb 23, 2006 | 45.70 | 45.90 | 45.26 | 45.50 | 814,788 | +0.63(+1.41%) |
Feb 22, 2006 | 44.14 | 44.92 | 44.11 | 44.87 | 736,796 | +1.02(+2.34%) |
Feb 21, 2006 | 43.95 | 43.96 | 43.65 | 43.85 | 906,770 | -0.22(-0.50%) |
Feb 17, 2006 | 44.49 | 44.49 | 43.79 | 44.07 | 1,126,964 | -1.65(-3.60%) |
Feb 16, 2006 | 45.16 | 45.73 | 45.16 | 45.72 | 954,275 | +0.33(+0.72%) |
Feb 15, 2006 | 45.19 | 46.08 | 45.06 | 45.39 | 1,856,765 | -2.31(-4.84%) |
Feb 14, 2006 | 47.12 | 47.83 | 46.85 | 47.70 | 857,177 | +1.02(+2.20%) |
Feb 13, 2006 | 46.52 | 46.93 | 46.47 | 46.67 | 545,628 | -0.85(-1.79%) |
Feb 10, 2006 | 47.43 | 47.84 | 47.08 | 47.53 | 605,557 | +0.45(+0.96%) |
Feb 09, 2006 | 46.83 | 47.42 | 46.69 | 47.08 | 1,823,042 | +1.09(+2.37%) |
Feb 08, 2006 | 45.11 | 46.10 | 45.06 | 45.98 | 998,439 | +0.01(+0.02%) |
Feb 07, 2006 | 46.40 | 46.40 | 45.85 | 45.97 | 701,089 | -0.80(-1.70%) |
Feb 06, 2006 | 46.66 | 46.83 | 46.46 | 46.77 | 732,829 | +0.13(+0.29%) |
Feb 03, 2006 | 46.84 | 46.90 | 46.31 | 46.63 | 884,740 | -0.20(-0.43%) |
Feb 02, 2006 | 46.99 | 47.27 | 46.55 | 46.84 | 1,447,074 | +0.87(+1.90%) |
Feb 01, 2006 | 45.54 | 46.02 | 45.50 | 45.96 | 1,349,767 | -0.87(-1.86%) |
Jan 31, 2006 | 46.64 | 46.84 | 46.48 | 46.84 | 1,616,317 | -0.86(-1.81%) |
Jan 30, 2006 | 47.78 | 47.89 | 47.32 | 47.70 | 2,091,575 | -0.48(-0.99%) |
Jan 27, 2006 | 46.53 | 48.85 | 47.67 | 48.18 | 4,047,840 | +1.66(+3.56%) |
Jan 26, 2006 | 44.86 | 49.00 | 44.06 | 46.52 | 7,179,514 | +5.06(+12.20%) |
Jan 25, 2006 | 41.53 | 41.64 | 41.28 | 41.46 | 1,489,463 | -0.60(-1.43%) |
Jan 24, 2006 | 41.86 | 42.14 | 41.81 | 42.07 | 756,529 | +0.35(+0.85%) |
Jan 23, 2006 | 41.62 | 42.14 | 41.52 | 41.71 | 1,098,147 | +1.20(+2.96%) |
Jan 20, 2006 | 41.76 | 42.10 | 40.51 | 40.51 | 1,284,617 | -0.68(-1.65%) |
Jan 19, 2006 | 40.89 | 41.28 | 40.71 | 41.19 | 823,767 | +0.38(+0.94%) |
Jan 18, 2006 | 40.23 | 41.01 | 40.37 | 40.81 | 1,346,113 | -0.33(-0.79%) |
Jan 17, 2006 | 40.75 | 41.33 | 40.56 | 41.14 | 1,685,016 | -1.62(-3.79%) |
Jan 13, 2006 | 42.63 | 42.98 | 42.62 | 42.76 | 812,073 | -0.06(-0.13%) |
Jan 12, 2006 | 43.77 | 43.77 | 42.68 | 42.81 | 1,607,129 | +0.06(+0.13%) |
Jan 11, 2006 | 41.57 | 42.93 | 41.57 | 42.76 | 1,594,496 | +2.16(+5.33%) |
Jan 10, 2006 | 40.22 | 40.83 | 40.18 | 40.59 | 862,919 | -0.40(-0.98%) |
Jan 09, 2006 | 40.51 | 40.99 | 40.46 | 40.99 | 1,120,073 | +0.49(+1.21%) |
Jan 06, 2006 | 40.42 | 40.66 | 40.41 | 40.51 | 1,034,564 | +0.21(+0.52%) |
Jan 05, 2006 | 40.23 | 40.63 | 40.02 | 40.29 | 1,477,039 | +0.68(+1.72%) |
Jan 04, 2006 | 39.19 | 39.84 | 39.17 | 39.61 | 1,675,202 | -0.60(-1.50%) |