Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.33 | 46.62 | 46.12 | 46.34 | 1,462,573 | -0.16(-0.34%) |
Mar 30, 2006 | 46.44 | 47.10 | 46.39 | 46.50 | 1,311,591 | +0.01(+0.02%) |
Mar 29, 2006 | 46.13 | 46.71 | 46.12 | 46.49 | 2,138,170 | +0.64(+1.40%) |
Mar 28, 2006 | 46.13 | 46.39 | 45.66 | 45.85 | 1,455,261 | -0.24(-0.52%) |
Mar 27, 2006 | 46.66 | 46.74 | 45.97 | 46.09 | 1,947,473 | -0.69(-1.48%) |
Mar 24, 2006 | 46.80 | 47.21 | 46.74 | 46.78 | 1,420,946 | -0.15(-0.32%) |
Mar 23, 2006 | 47.69 | 47.69 | 46.72 | 46.93 | 1,467,861 | -0.93(-1.95%) |
Mar 22, 2006 | 48.09 | 48.15 | 47.62 | 47.86 | 1,298,090 | -0.35(-0.72%) |
Mar 21, 2006 | 48.31 | 48.55 | 47.88 | 48.21 | 1,916,646 | -0.08(-0.17%) |
Mar 20, 2006 | 47.79 | 48.48 | 47.79 | 48.29 | 1,559,778 | +0.72(+1.51%) |
Mar 17, 2006 | 47.98 | 48.00 | 47.53 | 47.57 | 1,020,201 | -0.15(-0.32%) |
Mar 16, 2006 | 47.86 | 48.08 | 47.57 | 47.72 | 972,386 | +0.06(+0.13%) |
Mar 15, 2006 | 47.29 | 47.94 | 47.24 | 47.66 | 928,171 | +0.28(+0.60%) |
Mar 14, 2006 | 46.92 | 47.55 | 46.90 | 47.38 | 1,044,502 | +0.30(+0.64%) |
Mar 13, 2006 | 47.80 | 47.89 | 47.04 | 47.07 | 1,084,329 | -0.82(-1.71%) |
Mar 10, 2006 | 47.26 | 48.00 | 47.15 | 47.89 | 1,350,405 | +0.76(+1.62%) |
Mar 09, 2006 | 47.69 | 47.82 | 47.10 | 47.13 | 1,199,760 | -0.67(-1.39%) |
Mar 08, 2006 | 47.45 | 47.90 | 47.30 | 47.79 | 1,270,414 | +0.20(+0.43%) |
Mar 07, 2006 | 47.45 | 47.82 | 47.44 | 47.59 | 999,838 | +0.22(+0.47%) |
Mar 06, 2006 | 47.77 | 47.92 | 47.32 | 47.37 | 1,188,960 | -0.40(-0.84%) |
Mar 03, 2006 | 48.19 | 48.58 | 47.77 | 47.77 | 1,713,911 | -0.60(-1.25%) |
Mar 02, 2006 | 48.35 | 48.66 | 48.31 | 48.37 | 1,312,378 | -0.31(-0.64%) |
Mar 01, 2006 | 48.11 | 48.82 | 48.11 | 48.68 | 2,112,294 | +0.57(+1.18%) |
Feb 28, 2006 | 48.00 | 48.13 | 47.53 | 48.11 | 1,863,094 | +0.12(+0.24%) |
Feb 27, 2006 | 47.59 | 48.15 | 47.59 | 48.00 | 1,822,367 | +0.36(+0.75%) |
Feb 24, 2006 | 47.96 | 47.97 | 47.52 | 47.64 | 1,410,371 | -0.35(-0.72%) |
Feb 23, 2006 | 47.80 | 48.13 | 47.49 | 47.99 | 1,829,229 | +0.21(+0.45%) |
Feb 22, 2006 | 47.64 | 47.92 | 47.60 | 47.78 | 2,019,477 | +0.14(+0.30%) |
Feb 21, 2006 | 48.62 | 48.63 | 47.60 | 47.63 | 2,460,049 | -0.90(-1.85%) |
Feb 17, 2006 | 48.49 | 48.75 | 48.16 | 48.53 | 2,118,144 | -0.04(-0.09%) |
Feb 16, 2006 | 48.30 | 48.59 | 48.26 | 48.58 | 1,297,303 | +0.36(+0.76%) |
Feb 15, 2006 | 48.18 | 48.43 | 47.98 | 48.21 | 1,307,316 | -0.12(-0.26%) |
Feb 14, 2006 | 47.55 | 48.39 | 47.51 | 48.34 | 1,768,364 | +0.70(+1.47%) |
Feb 13, 2006 | 47.42 | 47.73 | 47.24 | 47.63 | 971,036 | +0.39(+0.83%) |
Feb 10, 2006 | 47.32 | 47.50 | 47.16 | 47.24 | 1,359,068 | -0.21(-0.45%) |
Feb 09, 2006 | 47.77 | 47.87 | 47.39 | 47.46 | 1,670,596 | -0.09(-0.19%) |
Feb 08, 2006 | 47.37 | 47.65 | 47.20 | 47.54 | 1,230,362 | +0.68(+1.44%) |
Feb 07, 2006 | 46.49 | 47.13 | 46.45 | 46.87 | 1,588,917 | -0.03(-0.06%) |
Feb 06, 2006 | 47.62 | 47.62 | 46.68 | 46.90 | 1,474,837 | -0.94(-1.97%) |
Feb 03, 2006 | 46.93 | 47.97 | 46.93 | 47.84 | 1,763,976 | +0.56(+1.18%) |
Feb 02, 2006 | 47.65 | 47.87 | 47.27 | 47.28 | 1,807,741 | -0.36(-0.76%) |
Feb 01, 2006 | 47.02 | 47.94 | 46.89 | 47.64 | 2,556,016 | +0.53(+1.13%) |
Jan 31, 2006 | 47.02 | 47.42 | 46.92 | 47.11 | 1,945,673 | +0.40(+0.86%) |
Jan 30, 2006 | 47.82 | 47.86 | 46.71 | 46.71 | 1,980,887 | -1.11(-2.32%) |
Jan 27, 2006 | 48.00 | 48.29 | 47.44 | 47.82 | 4,735,926 | +1.48(+3.20%) |
Jan 26, 2006 | 46.20 | 46.82 | 46.09 | 46.34 | 2,421,909 | +0.93(+2.06%) |
Jan 25, 2006 | 44.71 | 45.52 | 44.70 | 45.40 | 2,563,329 | +0.98(+2.20%) |
Jan 24, 2006 | 44.44 | 44.69 | 44.26 | 44.42 | 2,124,219 | +0.04(+0.08%) |
Jan 23, 2006 | 45.20 | 45.61 | 44.29 | 44.39 | 1,793,565 | -0.95(-2.10%) |
Jan 20, 2006 | 46.82 | 46.82 | 45.29 | 45.34 | 2,175,859 | -1.57(-3.35%) |
Jan 19, 2006 | 46.58 | 47.11 | 46.30 | 46.91 | 1,137,544 | +0.41(+0.88%) |
Jan 18, 2006 | 46.05 | 47.07 | 46.00 | 46.50 | 1,487,325 | +0.45(+0.98%) |
Jan 17, 2006 | 45.41 | 46.13 | 45.36 | 46.05 | 1,531,989 | +0.59(+1.29%) |
Jan 13, 2006 | 45.65 | 45.94 | 45.46 | 45.46 | 967,211 | -0.19(-0.41%) |
Jan 12, 2006 | 45.54 | 45.97 | 45.21 | 45.65 | 1,869,956 | +0.12(+0.25%) |
Jan 11, 2006 | 46.19 | 46.19 | 45.37 | 45.54 | 1,208,648 | -0.52(-1.14%) |
Jan 10, 2006 | 45.69 | 46.18 | 45.39 | 46.06 | 2,643,096 | -0.03(-0.06%) |
Jan 09, 2006 | 46.13 | 46.80 | 45.86 | 46.09 | 3,979,213 | -1.29(-2.72%) |
Jan 06, 2006 | 47.64 | 47.73 | 47.18 | 47.38 | 1,808,416 | -0.55(-1.15%) |
Jan 05, 2006 | 47.73 | 48.05 | 47.46 | 47.93 | 1,746,875 | +0.08(+0.17%) |
Jan 04, 2006 | 47.11 | 47.93 | 46.96 | 47.85 | 2,013,176 | +0.74(+1.57%) |