Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.73 | 44.76 | 44.40 | 44.59 | 1,051,752 | +0.02(+0.04%) |
Mar 30, 2006 | 44.50 | 44.89 | 44.44 | 44.58 | 2,066,486 | -0.03(-0.08%) |
Mar 29, 2006 | 44.22 | 44.71 | 44.22 | 44.61 | 605,292 | +0.38(+0.86%) |
Mar 28, 2006 | 44.46 | 44.61 | 44.09 | 44.23 | 4,438,458 | -0.23(-0.51%) |
Mar 27, 2006 | 44.48 | 44.56 | 44.36 | 44.46 | 1,515,951 | -0.04(-0.09%) |
Mar 24, 2006 | 44.52 | 44.66 | 44.34 | 44.50 | 634,268 | -0.12(-0.27%) |
Mar 23, 2006 | 44.70 | 44.70 | 44.41 | 44.62 | 931,355 | -0.10(-0.23%) |
Mar 22, 2006 | 44.43 | 44.74 | 44.37 | 44.72 | 523,924 | +0.26(+0.59%) |
Mar 21, 2006 | 44.79 | 44.98 | 44.41 | 44.46 | 1,338,432 | -0.31(-0.70%) |
Mar 20, 2006 | 44.81 | 44.90 | 44.68 | 44.77 | 1,156,773 | +0.03(+0.08%) |
Mar 17, 2006 | 44.62 | 44.81 | 44.58 | 44.74 | 1,191,071 | +0.08(+0.19%) |
Mar 16, 2006 | 44.75 | 44.82 | 44.56 | 44.65 | 1,204,198 | +0.05(+0.11%) |
Mar 15, 2006 | 44.45 | 44.68 | 44.30 | 44.60 | 2,194,925 | +0.27(+0.61%) |
Mar 14, 2006 | 44.00 | 44.43 | 43.83 | 44.33 | 1,029,517 | +0.42(+0.96%) |
Mar 13, 2006 | 44.07 | 44.14 | 43.87 | 43.91 | 1,221,465 | -0.07(-0.15%) |
Mar 10, 2006 | 43.63 | 44.01 | 43.50 | 43.98 | 825,506 | +0.37(+0.85%) |
Mar 09, 2006 | 43.90 | 44.04 | 43.60 | 43.60 | 2,923,452 | -0.22(-0.50%) |
Mar 08, 2006 | 43.70 | 43.96 | 43.49 | 43.82 | 471,768 | +0.13(+0.29%) |
Mar 07, 2006 | 43.87 | 43.89 | 43.59 | 43.70 | 1,602,996 | -0.23(-0.52%) |
Mar 06, 2006 | 44.25 | 44.25 | 43.78 | 43.93 | 470,704 | -0.21(-0.48%) |
Mar 03, 2006 | 44.09 | 44.57 | 44.08 | 44.14 | 625,752 | -0.08(-0.19%) |
Mar 02, 2006 | 44.70 | 44.70 | 44.05 | 44.22 | 1,093,855 | -0.06(-0.13%) |
Mar 01, 2006 | 44.06 | 44.38 | 43.95 | 44.28 | 937,978 | +0.46(+1.04%) |
Feb 28, 2006 | 44.34 | 44.31 | 43.82 | 43.82 | 1,451,259 | -0.52(-1.16%) |
Feb 27, 2006 | 44.28 | 44.51 | 44.22 | 44.34 | 1,621,801 | +0.16(+0.36%) |
Feb 24, 2006 | 44.15 | 44.19 | 43.93 | 44.18 | 579,273 | +0.16(+0.36%) |
Feb 23, 2006 | 44.07 | 44.32 | 43.95 | 44.02 | 1,392,007 | -0.21(-0.48%) |
Feb 22, 2006 | 44.01 | 44.30 | 43.90 | 44.23 | 670,812 | +0.36(+0.81%) |
Feb 21, 2006 | 44.14 | 44.24 | 43.80 | 43.88 | 934,194 | -0.27(-0.61%) |
Feb 17, 2006 | 44.17 | 44.26 | 44.04 | 44.15 | 765,190 | -0.07(-0.15%) |
Feb 16, 2006 | 44.04 | 44.31 | 43.94 | 44.21 | 1,262,031 | +0.30(+0.67%) |
Feb 15, 2006 | 43.66 | 44.00 | 43.64 | 43.92 | 1,019,110 | +0.11(+0.25%) |
Feb 14, 2006 | 43.25 | 43.84 | 43.24 | 43.81 | 984,694 | +0.46(+1.05%) |
Feb 13, 2006 | 43.48 | 43.48 | 43.16 | 43.35 | 311,634 | -0.19(-0.45%) |
Feb 10, 2006 | 43.33 | 43.59 | 43.11 | 43.55 | 775,006 | +0.12(+0.27%) |
Feb 09, 2006 | 43.60 | 43.79 | 43.36 | 43.43 | 2,739,901 | -0.01(-0.02%) |
Feb 08, 2006 | 43.29 | 43.50 | 43.11 | 43.44 | 1,064,879 | +0.36(+0.84%) |
Feb 07, 2006 | 43.38 | 43.47 | 42.97 | 43.07 | 1,525,294 | -0.36(-0.82%) |
Feb 06, 2006 | 43.55 | 43.55 | 43.23 | 43.43 | 601,981 | +0.01(+0.02%) |
Feb 03, 2006 | 43.55 | 43.66 | 43.36 | 43.42 | 1,783,354 | -0.27(-0.62%) |
Feb 02, 2006 | 44.08 | 44.11 | 43.63 | 43.69 | 1,051,279 | -0.48(-1.09%) |
Feb 01, 2006 | 43.96 | 44.18 | 43.80 | 44.17 | 1,304,371 | +0.46(+1.04%) |
Jan 31, 2006 | 43.74 | 44.15 | 43.71 | 43.71 | 1,089,597 | -0.44(-1.00%) |
Jan 30, 2006 | 44.17 | 44.20 | 44.03 | 44.15 | 691,154 | +0.07(+0.15%) |
Jan 27, 2006 | 43.88 | 44.19 | 43.81 | 44.09 | 1,693,234 | +0.38(+0.87%) |
Jan 26, 2006 | 43.70 | 43.82 | 43.54 | 43.71 | 762,351 | +0.21(+0.49%) |
Jan 25, 2006 | 43.85 | 43.85 | 43.33 | 43.49 | 1,335,594 | -0.16(-0.37%) |
Jan 24, 2006 | 44.10 | 44.10 | 43.50 | 43.66 | 997,703 | +0.18(+0.41%) |
Jan 23, 2006 | 43.56 | 43.62 | 43.35 | 43.48 | 984,576 | +0.02(+0.04%) |
Jan 20, 2006 | 44.37 | 44.37 | 43.40 | 43.46 | 1,227,852 | -0.89(-2.00%) |
Jan 19, 2006 | 44.33 | 44.72 | 44.15 | 44.35 | 1,443,572 | +0.16(+0.36%) |
Jan 18, 2006 | 44.11 | 44.29 | 43.93 | 44.19 | 1,072,922 | -0.19(-0.42%) |
Jan 17, 2006 | 44.37 | 44.46 | 44.20 | 44.37 | 1,714,049 | -0.19(-0.42%) |
Jan 13, 2006 | 44.64 | 44.64 | 44.39 | 44.56 | 2,479,358 | -0.07(-0.15%) |
Jan 12, 2006 | 44.73 | 44.81 | 44.50 | 44.63 | 1,155,472 | -0.23(-0.51%) |
Jan 11, 2006 | 44.81 | 44.92 | 44.64 | 44.86 | 764,480 | +0.09(+0.21%) |
Jan 10, 2006 | 44.56 | 44.76 | 44.50 | 44.76 | 1,534,165 | +0.00(+0.00%) |
Jan 09, 2006 | 44.59 | 44.78 | 44.48 | 44.76 | 2,087,183 | +0.21(+0.47%) |
Jan 06, 2006 | 44.42 | 44.56 | 44.15 | 44.55 | 1,833,854 | +0.45(+1.02%) |
Jan 05, 2006 | 44.04 | 44.21 | 43.95 | 44.10 | 555,975 | -0.03(-0.06%) |
Jan 04, 2006 | 43.86 | 44.15 | 43.86 | 44.13 | 1,214,015 | +0.25(+0.56%) |