Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.68 | 42.94 | 42.59 | 42.59 | 1,273,395 | -0.35(-0.81%) |
Mar 30, 2006 | 43.70 | 43.81 | 42.92 | 42.94 | 874,146 | -0.85(-1.95%) |
Mar 29, 2006 | 43.74 | 43.97 | 43.47 | 43.80 | 1,132,258 | +0.19(+0.43%) |
Mar 28, 2006 | 43.75 | 43.94 | 43.56 | 43.61 | 733,146 | -0.14(-0.32%) |
Mar 27, 2006 | 43.48 | 43.78 | 43.48 | 43.75 | 436,180 | +0.17(+0.38%) |
Mar 24, 2006 | 43.19 | 43.75 | 43.05 | 43.58 | 585,144 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.54 | 43.10 | 43.13 | 457,049 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.58 | 43.26 | 43.51 | 318,108 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.70 | 43.29 | 43.34 | 517,183 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.70 | 42.99 | 43.29 | 756,623 | +0.06(+0.13%) |
Mar 17, 2006 | 43.86 | 43.88 | 42.85 | 43.23 | 1,486,062 | -0.80(-1.82%) |
Mar 16, 2006 | 44.29 | 44.43 | 44.01 | 44.03 | 436,180 | -0.23(-0.51%) |
Mar 15, 2006 | 44.31 | 44.48 | 44.01 | 44.26 | 391,423 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.43 | 44.02 | 44.39 | 346,528 | +0.23(+0.53%) |
Mar 13, 2006 | 43.86 | 44.28 | 43.86 | 44.16 | 549,859 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.04 | 43.47 | 43.86 | 317,422 | +0.28(+0.64%) |
Mar 09, 2006 | 43.50 | 43.90 | 43.45 | 43.59 | 408,859 | +0.17(+0.40%) |
Mar 08, 2006 | 43.70 | 43.70 | 43.04 | 43.41 | 516,222 | -0.34(-0.77%) |
Mar 07, 2006 | 43.23 | 43.75 | 43.19 | 43.75 | 688,663 | +0.52(+1.21%) |
Mar 06, 2006 | 44.16 | 44.16 | 42.97 | 43.22 | 501,120 | -0.84(-1.92%) |
Mar 03, 2006 | 43.97 | 44.26 | 43.84 | 44.07 | 436,043 | -0.01(-0.02%) |
Mar 02, 2006 | 43.99 | 44.12 | 43.85 | 44.07 | 371,378 | -0.07(-0.15%) |
Mar 01, 2006 | 43.67 | 44.15 | 43.59 | 44.14 | 563,863 | +0.44(+1.00%) |
Feb 28, 2006 | 44.10 | 43.91 | 43.56 | 43.70 | 761,566 | -0.40(-0.91%) |
Feb 27, 2006 | 43.96 | 44.28 | 43.85 | 44.10 | 413,252 | -0.15(-0.33%) |
Feb 24, 2006 | 44.39 | 44.46 | 44.07 | 44.25 | 466,110 | -0.04(-0.08%) |
Feb 23, 2006 | 44.39 | 44.58 | 44.05 | 44.28 | 415,998 | -0.20(-0.46%) |
Feb 22, 2006 | 44.59 | 44.86 | 44.40 | 44.49 | 521,165 | -0.04(-0.10%) |
Feb 21, 2006 | 45.14 | 45.50 | 44.53 | 44.53 | 670,540 | -0.29(-0.65%) |
Feb 17, 2006 | 44.43 | 45.00 | 44.26 | 44.82 | 608,484 | +0.26(+0.59%) |
Feb 16, 2006 | 43.77 | 44.56 | 43.75 | 44.56 | 636,903 | +0.86(+1.97%) |
Feb 15, 2006 | 43.88 | 44.07 | 43.53 | 43.70 | 482,860 | -0.23(-0.53%) |
Feb 14, 2006 | 43.40 | 44.04 | 43.21 | 43.94 | 507,710 | +0.76(+1.77%) |
Feb 13, 2006 | 42.97 | 43.51 | 42.86 | 43.17 | 567,570 | +0.11(+0.25%) |
Feb 10, 2006 | 42.36 | 43.22 | 42.36 | 43.06 | 532,835 | +0.63(+1.49%) |
Feb 09, 2006 | 42.98 | 43.13 | 42.43 | 42.43 | 535,032 | -0.55(-1.27%) |
Feb 08, 2006 | 42.70 | 43.01 | 42.30 | 42.97 | 510,456 | +0.55(+1.29%) |
Feb 07, 2006 | 42.54 | 42.97 | 42.39 | 42.43 | 306,438 | -0.25(-0.60%) |
Feb 06, 2006 | 42.65 | 42.94 | 42.53 | 42.68 | 342,958 | +0.07(+0.17%) |
Feb 03, 2006 | 41.83 | 42.91 | 41.83 | 42.61 | 492,745 | -0.28(-0.66%) |
Feb 02, 2006 | 43.70 | 43.70 | 42.65 | 42.89 | 777,492 | -0.98(-2.22%) |
Feb 01, 2006 | 43.50 | 43.99 | 43.49 | 43.87 | 601,619 | +0.36(+0.82%) |
Jan 31, 2006 | 43.81 | 44.07 | 43.51 | 43.51 | 789,985 | -0.40(-0.91%) |
Jan 30, 2006 | 43.92 | 44.01 | 43.64 | 43.91 | 473,524 | -0.15(-0.35%) |
Jan 27, 2006 | 44.72 | 44.72 | 44.07 | 44.07 | 489,862 | -0.47(-1.05%) |
Jan 26, 2006 | 44.39 | 44.71 | 44.08 | 44.53 | 1,619,649 | +0.76(+1.73%) |
Jan 25, 2006 | 43.85 | 43.88 | 42.90 | 43.77 | 1,479,198 | +0.66(+1.52%) |
Jan 24, 2006 | 43.70 | 44.54 | 42.94 | 43.12 | 2,250,649 | +1.29(+3.08%) |
Jan 23, 2006 | 41.91 | 42.08 | 41.63 | 41.83 | 654,889 | -0.04(-0.09%) |
Jan 20, 2006 | 42.65 | 42.65 | 41.78 | 41.87 | 661,204 | -0.79(-1.84%) |
Jan 19, 2006 | 42.48 | 42.78 | 42.32 | 42.65 | 645,415 | +0.34(+0.79%) |
Jan 18, 2006 | 42.22 | 42.57 | 42.15 | 42.32 | 927,690 | +0.04(+0.09%) |
Jan 17, 2006 | 42.14 | 42.54 | 42.10 | 42.28 | 446,340 | -0.07(-0.17%) |
Jan 13, 2006 | 42.46 | 42.82 | 42.21 | 42.35 | 451,283 | +0.00(+0.00%) |
Jan 12, 2006 | 42.35 | 42.56 | 42.14 | 42.35 | 430,963 | -0.01(-0.02%) |
Jan 11, 2006 | 42.61 | 42.82 | 42.27 | 42.36 | 484,508 | -0.17(-0.41%) |
Jan 10, 2006 | 42.12 | 42.54 | 42.10 | 42.54 | 889,386 | +0.18(+0.43%) |
Jan 09, 2006 | 41.79 | 42.84 | 41.52 | 42.35 | 798,497 | +0.56(+1.34%) |
Jan 06, 2006 | 41.81 | 41.85 | 41.41 | 41.79 | 725,732 | +0.47(+1.13%) |
Jan 05, 2006 | 41.61 | 41.62 | 41.28 | 41.33 | 600,109 | -0.31(-0.75%) |
Jan 04, 2006 | 41.08 | 41.92 | 40.99 | 41.64 | 952,815 | +0.61(+1.49%) |