Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.02 | 47.81 | 46.41 | 47.66 | 1,672,231 | +0.65(+1.39%) |
Mar 30, 2006 | 47.33 | 47.69 | 46.10 | 47.00 | 2,565,980 | +0.97(+2.10%) |
Mar 29, 2006 | 44.73 | 46.23 | 44.71 | 46.04 | 1,332,447 | +0.95(+2.11%) |
Mar 28, 2006 | 46.41 | 46.65 | 44.98 | 45.08 | 1,984,873 | -1.84(-3.92%) |
Mar 27, 2006 | 45.00 | 47.35 | 45.00 | 46.92 | 2,434,927 | +2.10(+4.70%) |
Mar 24, 2006 | 42.38 | 45.71 | 42.06 | 44.82 | 2,063,913 | +2.18(+5.10%) |
Mar 23, 2006 | 42.44 | 43.15 | 42.35 | 42.65 | 1,969,314 | +0.09(+0.21%) |
Mar 22, 2006 | 42.27 | 43.10 | 42.21 | 42.56 | 851,844 | -0.38(-0.88%) |
Mar 21, 2006 | 43.24 | 44.25 | 42.72 | 42.94 | 1,039,111 | -0.74(-1.69%) |
Mar 20, 2006 | 44.18 | 44.33 | 43.36 | 43.68 | 773,030 | -0.49(-1.12%) |
Mar 17, 2006 | 44.38 | 44.50 | 43.73 | 44.17 | 625,170 | -0.12(-0.28%) |
Mar 16, 2006 | 44.91 | 44.96 | 43.69 | 44.29 | 1,163,918 | -0.70(-1.57%) |
Mar 15, 2006 | 44.54 | 45.01 | 43.86 | 45.00 | 1,225,015 | +1.33(+3.04%) |
Mar 14, 2006 | 43.23 | 44.15 | 43.09 | 43.67 | 1,007,427 | +0.93(+2.18%) |
Mar 13, 2006 | 43.15 | 43.53 | 42.54 | 42.73 | 962,455 | -0.08(-0.18%) |
Mar 10, 2006 | 41.39 | 43.05 | 40.95 | 42.81 | 1,826,110 | +0.70(+1.65%) |
Mar 09, 2006 | 43.38 | 43.83 | 42.12 | 42.12 | 1,508,131 | -1.04(-2.41%) |
Mar 08, 2006 | 42.64 | 43.76 | 42.10 | 43.16 | 2,116,948 | -0.45(-1.03%) |
Mar 07, 2006 | 43.78 | 44.12 | 42.61 | 43.61 | 1,413,872 | -0.15(-0.34%) |
Mar 06, 2006 | 44.56 | 44.85 | 42.98 | 43.76 | 1,645,089 | -1.73(-3.81%) |
Mar 03, 2006 | 45.71 | 45.99 | 45.38 | 45.49 | 1,275,438 | -1.40(-2.99%) |
Mar 02, 2006 | 45.06 | 47.29 | 44.85 | 46.89 | 1,827,359 | +1.66(+3.66%) |
Mar 01, 2006 | 45.66 | 45.71 | 45.04 | 45.23 | 1,340,737 | +0.40(+0.88%) |
Feb 28, 2006 | 46.60 | 46.62 | 44.38 | 44.84 | 2,405,287 | -1.76(-3.78%) |
Feb 27, 2006 | 47.66 | 47.66 | 46.48 | 46.60 | 974,152 | -1.06(-2.22%) |
Feb 24, 2006 | 47.11 | 47.86 | 46.48 | 47.66 | 1,156,763 | +0.78(+1.67%) |
Feb 23, 2006 | 48.39 | 48.47 | 46.80 | 46.87 | 1,467,815 | -1.48(-3.06%) |
Feb 22, 2006 | 48.07 | 48.39 | 47.64 | 48.35 | 1,071,590 | +0.36(+0.75%) |
Feb 21, 2006 | 47.20 | 48.39 | 46.72 | 47.99 | 2,184,859 | +0.33(+0.70%) |
Feb 17, 2006 | 48.70 | 48.99 | 47.11 | 47.66 | 3,794,857 | -0.88(-1.81%) |
Feb 16, 2006 | 47.56 | 49.44 | 47.36 | 48.54 | 1,895,157 | +0.57(+1.19%) |
Feb 15, 2006 | 48.96 | 50.39 | 47.74 | 47.96 | 2,032,910 | -1.87(-3.75%) |
Feb 14, 2006 | 49.63 | 50.29 | 49.40 | 49.83 | 1,633,051 | -0.18(-0.35%) |
Feb 13, 2006 | 51.50 | 51.02 | 49.52 | 50.01 | 1,275,211 | -1.46(-2.84%) |
Feb 10, 2006 | 53.52 | 53.56 | 50.98 | 51.47 | 2,819,115 | -1.17(-2.22%) |
Feb 09, 2006 | 53.12 | 53.19 | 52.43 | 52.64 | 2,126,487 | +2.10(+4.15%) |
Feb 08, 2006 | 50.32 | 51.22 | 49.51 | 50.54 | 1,693,354 | +0.86(+1.74%) |
Feb 07, 2006 | 52.42 | 52.42 | 49.43 | 49.68 | 2,572,908 | -4.10(-7.63%) |
Feb 06, 2006 | 52.83 | 53.83 | 52.77 | 53.78 | 1,373,217 | +1.59(+3.05%) |
Feb 03, 2006 | 52.66 | 52.90 | 51.33 | 52.19 | 1,650,199 | -1.22(-2.28%) |
Feb 02, 2006 | 54.52 | 54.77 | 53.18 | 53.41 | 1,927,864 | -0.36(-0.67%) |
Feb 01, 2006 | 54.55 | 54.68 | 52.57 | 53.77 | 1,438,289 | -0.11(-0.20%) |
Jan 31, 2006 | 53.27 | 54.15 | 53.27 | 53.87 | 1,453,961 | +0.99(+1.86%) |
Jan 30, 2006 | 52.75 | 53.04 | 51.96 | 52.89 | 1,438,970 | +0.18(+0.35%) |
Jan 27, 2006 | 53.27 | 53.58 | 52.25 | 52.70 | 1,239,324 | +0.42(+0.81%) |
Jan 26, 2006 | 50.62 | 52.28 | 50.42 | 52.28 | 1,105,660 | +1.29(+2.54%) |
Jan 25, 2006 | 50.79 | 51.19 | 50.15 | 50.98 | 1,328,245 | +1.43(+2.88%) |
Jan 24, 2006 | 49.75 | 50.06 | 48.65 | 49.56 | 1,330,062 | -0.62(-1.23%) |
Jan 23, 2006 | 49.43 | 50.46 | 49.10 | 50.17 | 1,781,252 | +1.19(+2.43%) |
Jan 20, 2006 | 49.88 | 50.15 | 48.45 | 48.99 | 1,703,007 | -0.31(-0.63%) |
Jan 19, 2006 | 49.27 | 49.49 | 48.53 | 49.29 | 1,262,832 | +1.58(+3.30%) |
Jan 18, 2006 | 48.04 | 48.62 | 47.45 | 47.72 | 1,363,450 | -0.99(-2.03%) |
Jan 17, 2006 | 48.40 | 49.47 | 48.18 | 48.70 | 1,335,740 | -0.10(-0.20%) |
Jan 13, 2006 | 47.14 | 48.91 | 47.11 | 48.80 | 1,844,735 | +2.12(+4.55%) |
Jan 12, 2006 | 47.02 | 47.59 | 46.42 | 46.68 | 840,374 | -0.49(-1.05%) |
Jan 11, 2006 | 47.20 | 47.42 | 46.66 | 47.17 | 946,102 | +0.15(+0.32%) |
Jan 10, 2006 | 46.67 | 47.43 | 46.42 | 47.02 | 836,853 | -0.22(-0.47%) |
Jan 09, 2006 | 47.36 | 47.96 | 47.02 | 47.24 | 1,217,407 | -0.62(-1.29%) |
Jan 06, 2006 | 46.36 | 48.19 | 45.99 | 47.86 | 1,931,384 | +2.69(+5.97%) |
Jan 05, 2006 | 45.36 | 45.42 | 44.80 | 45.16 | 1,517,329 | -0.99(-2.14%) |
Jan 04, 2006 | 45.03 | 46.26 | 44.97 | 46.15 | 1,473,607 | +0.05(+0.11%) |