Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.85 | 47.50 | 46.37 | 46.45 | 6,803,265 | -0.59(-1.26%) |
Mar 30, 2006 | 46.59 | 47.28 | 46.21 | 47.05 | 7,530,409 | +0.53(+1.14%) |
Mar 29, 2006 | 45.88 | 46.69 | 45.85 | 46.51 | 5,094,740 | +0.62(+1.35%) |
Mar 28, 2006 | 46.03 | 46.75 | 45.41 | 45.89 | 9,312,094 | -0.04(-0.10%) |
Mar 27, 2006 | 45.44 | 46.08 | 45.44 | 45.94 | 4,794,119 | +0.48(+1.06%) |
Mar 24, 2006 | 45.48 | 46.13 | 45.29 | 45.46 | 5,084,463 | -0.07(-0.16%) |
Mar 23, 2006 | 45.89 | 45.89 | 45.30 | 45.53 | 5,894,504 | -0.27(-0.60%) |
Mar 22, 2006 | 44.83 | 45.89 | 44.74 | 45.80 | 11,546,402 | +1.13(+2.53%) |
Mar 21, 2006 | 44.72 | 45.05 | 44.28 | 44.67 | 7,707,022 | +0.03(+0.07%) |
Mar 20, 2006 | 44.60 | 44.99 | 44.49 | 44.64 | 5,688,681 | +0.08(+0.18%) |
Mar 17, 2006 | 44.55 | 44.77 | 44.41 | 44.56 | 7,740,695 | +0.24(+0.53%) |
Mar 16, 2006 | 44.72 | 44.83 | 44.24 | 44.32 | 8,405,091 | +0.22(+0.50%) |
Mar 15, 2006 | 44.48 | 44.89 | 44.05 | 44.10 | 6,651,670 | -0.29(-0.65%) |
Mar 14, 2006 | 44.21 | 45.00 | 44.01 | 44.39 | 9,440,159 | +0.92(+2.11%) |
Mar 13, 2006 | 43.81 | 44.15 | 43.33 | 43.47 | 5,531,000 | -0.24(-0.56%) |
Mar 10, 2006 | 43.37 | 44.17 | 43.37 | 43.72 | 5,592,530 | +0.34(+0.78%) |
Mar 09, 2006 | 43.61 | 43.96 | 43.19 | 43.38 | 3,894,148 | -0.30(-0.69%) |
Mar 08, 2006 | 44.11 | 44.15 | 43.26 | 43.68 | 5,321,525 | -0.44(-0.99%) |
Mar 07, 2006 | 44.18 | 44.28 | 43.71 | 44.12 | 4,258,194 | -0.07(-0.15%) |
Mar 06, 2006 | 44.26 | 44.64 | 43.89 | 44.18 | 3,328,877 | +0.02(+0.05%) |
Mar 03, 2006 | 44.04 | 44.55 | 43.87 | 44.16 | 3,547,954 | -0.05(-0.12%) |
Mar 02, 2006 | 44.22 | 44.43 | 44.10 | 44.21 | 3,350,920 | -0.25(-0.57%) |
Mar 01, 2006 | 44.15 | 44.66 | 44.14 | 44.46 | 3,367,824 | +0.35(+0.79%) |
Feb 28, 2006 | 44.92 | 44.92 | 43.84 | 44.12 | 5,707,748 | -0.80(-1.78%) |
Feb 27, 2006 | 45.03 | 45.22 | 44.76 | 44.92 | 4,074,142 | -0.07(-0.15%) |
Feb 24, 2006 | 44.85 | 45.39 | 44.74 | 44.98 | 4,159,609 | -0.01(-0.03%) |
Feb 23, 2006 | 45.48 | 45.48 | 44.98 | 45.00 | 3,993,003 | -0.54(-1.19%) |
Feb 22, 2006 | 45.07 | 45.68 | 45.06 | 45.54 | 4,732,453 | +0.60(+1.33%) |
Feb 21, 2006 | 45.03 | 45.31 | 44.75 | 44.94 | 3,748,638 | -0.03(-0.07%) |
Feb 17, 2006 | 45.29 | 45.37 | 44.75 | 44.97 | 4,486,601 | -0.36(-0.80%) |
Feb 16, 2006 | 44.98 | 45.37 | 44.74 | 45.33 | 3,577,164 | +0.33(+0.72%) |
Feb 15, 2006 | 44.41 | 45.15 | 44.11 | 45.00 | 3,969,878 | +0.58(+1.32%) |
Feb 14, 2006 | 44.23 | 44.71 | 43.78 | 44.42 | 5,024,014 | +0.19(+0.43%) |
Feb 13, 2006 | 44.52 | 44.80 | 43.92 | 44.23 | 5,551,149 | -0.37(-0.83%) |
Feb 10, 2006 | 45.11 | 45.21 | 43.91 | 44.60 | 6,063,274 | -0.64(-1.42%) |
Feb 09, 2006 | 45.31 | 45.77 | 45.18 | 45.24 | 3,670,204 | -0.07(-0.15%) |
Feb 08, 2006 | 45.22 | 45.37 | 44.96 | 45.31 | 3,675,613 | +0.55(+1.22%) |
Feb 07, 2006 | 45.37 | 45.51 | 44.57 | 44.76 | 5,154,919 | -0.89(-1.94%) |
Feb 06, 2006 | 45.30 | 45.78 | 45.28 | 45.65 | 3,555,932 | +0.21(+0.47%) |
Feb 03, 2006 | 44.81 | 45.96 | 44.63 | 45.43 | 5,262,699 | +0.13(+0.28%) |
Feb 02, 2006 | 45.59 | 45.95 | 45.00 | 45.31 | 4,692,289 | -0.41(-0.91%) |
Feb 01, 2006 | 45.18 | 45.82 | 45.03 | 45.72 | 4,727,720 | +0.28(+0.62%) |
Jan 31, 2006 | 44.74 | 45.78 | 44.73 | 45.44 | 7,002,868 | +0.58(+1.29%) |
Jan 30, 2006 | 45.44 | 45.74 | 44.84 | 44.86 | 5,742,773 | -0.08(-0.18%) |
Jan 27, 2006 | 44.37 | 45.11 | 44.21 | 44.94 | 5,003,729 | +0.60(+1.35%) |
Jan 26, 2006 | 45.19 | 44.74 | 43.99 | 44.35 | 7,830,489 | +0.59(+1.35%) |
Jan 25, 2006 | 43.40 | 43.94 | 43.30 | 43.75 | 5,425,113 | +0.35(+0.82%) |
Jan 24, 2006 | 43.50 | 43.96 | 43.35 | 43.40 | 5,157,218 | +0.16(+0.36%) |
Jan 23, 2006 | 42.67 | 43.40 | 42.67 | 43.24 | 5,094,199 | +0.47(+1.09%) |
Jan 20, 2006 | 43.85 | 44.04 | 42.45 | 42.78 | 7,364,885 | -1.11(-2.53%) |
Jan 19, 2006 | 43.22 | 44.35 | 43.41 | 43.89 | 5,156,406 | +0.67(+1.54%) |
Jan 18, 2006 | 43.30 | 43.55 | 42.93 | 43.22 | 3,927,551 | -0.27(-0.61%) |
Jan 17, 2006 | 43.96 | 43.97 | 43.39 | 43.49 | 3,549,441 | -0.42(-0.96%) |
Jan 13, 2006 | 44.05 | 44.12 | 43.67 | 43.91 | 4,639,684 | -0.07(-0.15%) |
Jan 12, 2006 | 44.09 | 44.21 | 43.83 | 43.98 | 5,162,762 | -0.07(-0.17%) |
Jan 11, 2006 | 43.74 | 44.28 | 43.51 | 44.05 | 7,894,725 | +0.26(+0.59%) |
Jan 10, 2006 | 43.52 | 43.79 | 43.32 | 43.79 | 6,374,308 | +0.02(+0.05%) |
Jan 09, 2006 | 43.35 | 43.84 | 43.35 | 43.77 | 5,604,701 | +0.46(+1.06%) |
Jan 06, 2006 | 43.27 | 43.52 | 42.93 | 43.31 | 9,317,233 | +0.04(+0.10%) |
Jan 05, 2006 | 43.30 | 43.33 | 42.90 | 43.27 | 7,813,720 | +0.12(+0.27%) |
Jan 04, 2006 | 43.41 | 43.84 | 43.15 | 43.15 | 10,788,560 | +0.03(+0.07%) |