Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.26 | 48.18 | 47.15 | 47.26 | 956,362 | +0.17(+0.36%) |
Mar 30, 2006 | 47.26 | 47.96 | 46.57 | 47.09 | 1,269,765 | -0.24(-0.51%) |
Mar 29, 2006 | 48.28 | 48.29 | 47.14 | 47.33 | 1,992,385 | -1.03(-2.13%) |
Mar 28, 2006 | 48.47 | 50.79 | 48.20 | 48.36 | 3,850,072 | -0.10(-0.20%) |
Mar 27, 2006 | 47.51 | 48.46 | 47.36 | 48.46 | 1,867,269 | +1.70(+3.63%) |
Mar 24, 2006 | 45.33 | 46.80 | 45.32 | 46.76 | 1,706,278 | +1.45(+3.19%) |
Mar 23, 2006 | 45.99 | 46.02 | 44.92 | 45.32 | 1,186,094 | -0.85(-1.85%) |
Mar 22, 2006 | 46.16 | 46.29 | 45.50 | 46.17 | 1,049,391 | -0.04(-0.08%) |
Mar 21, 2006 | 46.22 | 46.46 | 46.07 | 46.21 | 1,093,734 | -0.43(-0.92%) |
Mar 20, 2006 | 46.24 | 46.81 | 46.04 | 46.64 | 1,294,833 | +0.22(+0.48%) |
Mar 17, 2006 | 46.02 | 46.92 | 46.00 | 46.41 | 2,293,309 | +0.99(+2.17%) |
Mar 16, 2006 | 44.02 | 46.13 | 44.02 | 45.43 | 2,206,185 | +1.41(+3.20%) |
Mar 15, 2006 | 44.05 | 44.29 | 43.57 | 44.02 | 1,896,904 | +0.04(+0.08%) |
Mar 14, 2006 | 43.98 | 44.22 | 43.59 | 43.98 | 1,780,924 | -0.27(-0.61%) |
Mar 13, 2006 | 45.14 | 45.33 | 44.12 | 44.25 | 1,584,059 | -0.89(-1.97%) |
Mar 10, 2006 | 44.07 | 45.37 | 44.07 | 45.14 | 1,540,051 | +1.24(+2.82%) |
Mar 09, 2006 | 44.90 | 45.10 | 43.80 | 43.90 | 1,114,122 | -0.99(-2.20%) |
Mar 08, 2006 | 45.26 | 45.64 | 44.86 | 44.89 | 1,094,402 | -0.39(-0.85%) |
Mar 07, 2006 | 44.70 | 45.51 | 44.70 | 45.27 | 1,273,776 | +0.65(+1.45%) |
Mar 06, 2006 | 45.63 | 45.69 | 44.56 | 44.63 | 1,172,948 | -1.02(-2.24%) |
Mar 03, 2006 | 45.78 | 46.54 | 45.57 | 45.65 | 1,295,947 | -0.07(-0.16%) |
Mar 02, 2006 | 45.96 | 46.12 | 45.41 | 45.72 | 1,428,082 | -0.46(-0.99%) |
Mar 01, 2006 | 46.25 | 46.85 | 45.55 | 46.18 | 2,512,123 | -0.20(-0.43%) |
Feb 28, 2006 | 47.69 | 47.63 | 46.06 | 46.38 | 1,652,243 | -1.31(-2.75%) |
Feb 27, 2006 | 47.66 | 48.27 | 47.47 | 47.69 | 1,104,652 | -0.06(-0.13%) |
Feb 24, 2006 | 48.28 | 48.41 | 47.57 | 47.75 | 830,689 | -0.74(-1.52%) |
Feb 23, 2006 | 48.58 | 48.82 | 48.05 | 48.49 | 849,072 | -0.03(-0.06%) |
Feb 22, 2006 | 49.28 | 49.58 | 48.47 | 48.51 | 1,404,351 | -0.28(-0.57%) |
Feb 21, 2006 | 48.78 | 49.64 | 48.35 | 48.79 | 2,469,563 | +0.63(+1.30%) |
Feb 17, 2006 | 47.17 | 48.31 | 46.84 | 48.16 | 2,037,618 | +1.00(+2.11%) |
Feb 16, 2006 | 46.83 | 47.17 | 46.60 | 47.17 | 1,237,567 | +0.58(+1.25%) |
Feb 15, 2006 | 46.33 | 46.58 | 45.89 | 46.58 | 1,545,622 | +0.22(+0.46%) |
Feb 14, 2006 | 45.31 | 46.67 | 45.31 | 46.37 | 2,320,828 | +1.11(+2.46%) |
Feb 13, 2006 | 44.93 | 45.60 | 44.38 | 45.26 | 1,980,352 | -0.39(-0.85%) |
Feb 10, 2006 | 46.27 | 46.68 | 45.61 | 45.64 | 1,795,742 | -0.57(-1.22%) |
Feb 09, 2006 | 46.30 | 47.27 | 46.18 | 46.21 | 2,720,909 | +0.13(+0.29%) |
Feb 08, 2006 | 46.67 | 47.14 | 44.88 | 46.07 | 5,447,835 | -1.36(-2.86%) |
Feb 07, 2006 | 48.42 | 48.69 | 46.88 | 47.43 | 2,914,544 | -0.85(-1.77%) |
Feb 06, 2006 | 49.29 | 49.29 | 47.34 | 48.28 | 4,179,630 | -1.00(-2.02%) |
Feb 03, 2006 | 48.82 | 49.74 | 47.35 | 49.28 | 5,690,603 | -1.88(-3.68%) |
Feb 02, 2006 | 50.71 | 51.39 | 50.69 | 51.16 | 2,422,770 | +0.39(+0.78%) |
Feb 01, 2006 | 50.16 | 51.37 | 50.16 | 50.77 | 2,194,264 | +0.71(+1.42%) |
Jan 31, 2006 | 50.31 | 50.60 | 49.59 | 50.06 | 1,996,173 | -0.57(-1.12%) |
Jan 30, 2006 | 50.17 | 51.02 | 50.17 | 50.62 | 1,566,901 | +0.31(+0.62%) |
Jan 27, 2006 | 49.29 | 50.56 | 49.46 | 50.31 | 1,911,054 | +1.03(+2.09%) |
Jan 26, 2006 | 49.10 | 49.62 | 47.98 | 49.28 | 3,596,164 | -0.69(-1.38%) |
Jan 25, 2006 | 49.86 | 50.41 | 49.72 | 49.97 | 2,780,403 | +0.45(+0.91%) |
Jan 24, 2006 | 48.47 | 49.84 | 48.45 | 49.52 | 1,619,599 | +1.09(+2.26%) |
Jan 23, 2006 | 49.61 | 49.80 | 47.85 | 48.42 | 2,183,680 | -1.10(-2.23%) |
Jan 20, 2006 | 51.12 | 51.13 | 49.26 | 49.53 | 2,078,172 | -1.58(-3.09%) |
Jan 19, 2006 | 51.99 | 52.29 | 50.13 | 51.11 | 2,771,045 | -0.66(-1.27%) |
Jan 18, 2006 | 49.96 | 51.91 | 49.96 | 51.76 | 1,664,164 | +1.80(+3.61%) |
Jan 17, 2006 | 50.31 | 50.54 | 49.85 | 49.96 | 1,656,811 | -0.78(-1.54%) |
Jan 13, 2006 | 50.69 | 51.02 | 50.00 | 50.74 | 1,954,950 | -0.29(-0.56%) |
Jan 12, 2006 | 50.65 | 51.38 | 50.27 | 51.03 | 1,029,894 | +0.07(+0.14%) |
Jan 11, 2006 | 50.98 | 52.12 | 50.95 | 50.95 | 1,658,705 | +0.05(+0.11%) |
Jan 10, 2006 | 51.47 | 51.83 | 50.71 | 50.90 | 1,596,537 | -0.56(-1.08%) |
Jan 09, 2006 | 51.24 | 51.57 | 50.59 | 51.46 | 2,088,422 | +0.22(+0.44%) |
Jan 06, 2006 | 51.52 | 51.61 | 50.78 | 51.23 | 2,218,997 | -0.34(-0.66%) |
Jan 05, 2006 | 51.16 | 51.95 | 51.10 | 51.57 | 2,129,310 | +0.53(+1.04%) |
Jan 04, 2006 | 50.44 | 51.74 | 50.43 | 51.04 | 2,600,584 | +0.98(+1.95%) |