Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.69 | 42.94 | 42.60 | 42.60 | 1,273,183 | -0.35(-0.81%) |
Mar 30, 2006 | 43.71 | 43.82 | 42.92 | 42.95 | 874,001 | -0.85(-1.95%) |
Mar 29, 2006 | 43.75 | 43.98 | 43.48 | 43.80 | 1,132,069 | +0.19(+0.43%) |
Mar 28, 2006 | 43.76 | 43.95 | 43.56 | 43.61 | 733,024 | -0.14(-0.32%) |
Mar 27, 2006 | 43.49 | 43.79 | 43.48 | 43.75 | 436,108 | +0.17(+0.38%) |
Mar 24, 2006 | 43.20 | 43.75 | 43.05 | 43.59 | 585,046 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.55 | 43.10 | 43.14 | 456,973 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.59 | 43.26 | 43.52 | 318,055 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.71 | 43.29 | 43.35 | 517,098 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.71 | 43.00 | 43.29 | 756,497 | +0.06(+0.13%) |
Mar 17, 2006 | 43.87 | 43.88 | 42.86 | 43.24 | 1,485,815 | -0.80(-1.82%) |
Mar 16, 2006 | 44.30 | 44.44 | 44.02 | 44.04 | 436,108 | -0.23(-0.51%) |
Mar 15, 2006 | 44.32 | 44.49 | 44.02 | 44.26 | 391,358 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.44 | 44.03 | 44.40 | 346,470 | +0.23(+0.53%) |
Mar 13, 2006 | 43.87 | 44.29 | 43.87 | 44.17 | 549,768 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.05 | 43.48 | 43.87 | 317,369 | +0.28(+0.63%) |
Mar 09, 2006 | 43.51 | 43.91 | 43.45 | 43.59 | 408,791 | +0.17(+0.40%) |
Mar 08, 2006 | 43.71 | 43.71 | 43.05 | 43.42 | 516,137 | -0.34(-0.77%) |
Mar 07, 2006 | 43.24 | 43.76 | 43.20 | 43.75 | 688,548 | +0.52(+1.21%) |
Mar 06, 2006 | 44.17 | 44.17 | 42.98 | 43.23 | 501,037 | -0.85(-1.92%) |
Mar 03, 2006 | 43.98 | 44.26 | 43.85 | 44.07 | 435,971 | -0.01(-0.02%) |
Mar 02, 2006 | 44.00 | 44.12 | 43.85 | 44.08 | 371,316 | -0.07(-0.15%) |
Mar 01, 2006 | 43.67 | 44.16 | 43.60 | 44.15 | 563,769 | +0.44(+1.00%) |
Feb 28, 2006 | 44.11 | 43.92 | 43.57 | 43.71 | 761,439 | -0.40(-0.91%) |
Feb 27, 2006 | 43.97 | 44.28 | 43.86 | 44.11 | 413,184 | -0.15(-0.33%) |
Feb 24, 2006 | 44.40 | 44.47 | 44.07 | 44.26 | 466,033 | -0.04(-0.08%) |
Feb 23, 2006 | 44.40 | 44.59 | 44.06 | 44.29 | 415,929 | -0.20(-0.46%) |
Feb 22, 2006 | 44.60 | 44.87 | 44.41 | 44.50 | 521,078 | -0.04(-0.10%) |
Feb 21, 2006 | 45.15 | 45.51 | 44.54 | 44.54 | 670,429 | -0.29(-0.65%) |
Feb 17, 2006 | 44.44 | 45.01 | 44.26 | 44.83 | 608,382 | +0.26(+0.59%) |
Feb 16, 2006 | 43.78 | 44.57 | 43.76 | 44.57 | 636,797 | +0.86(+1.97%) |
Feb 15, 2006 | 43.89 | 44.07 | 43.53 | 43.71 | 482,780 | -0.23(-0.53%) |
Feb 14, 2006 | 43.40 | 44.04 | 43.21 | 43.94 | 507,626 | +0.76(+1.77%) |
Feb 13, 2006 | 42.98 | 43.52 | 42.87 | 43.18 | 567,476 | +0.11(+0.25%) |
Feb 10, 2006 | 42.37 | 43.23 | 42.37 | 43.07 | 532,746 | +0.63(+1.49%) |
Feb 09, 2006 | 42.99 | 43.14 | 42.43 | 42.43 | 534,943 | -0.55(-1.27%) |
Feb 08, 2006 | 42.70 | 43.02 | 42.30 | 42.98 | 510,371 | +0.55(+1.29%) |
Feb 07, 2006 | 42.54 | 42.98 | 42.40 | 42.43 | 306,387 | -0.25(-0.60%) |
Feb 06, 2006 | 42.65 | 42.95 | 42.54 | 42.69 | 342,901 | +0.07(+0.17%) |
Feb 03, 2006 | 41.84 | 42.92 | 41.84 | 42.62 | 492,663 | -0.28(-0.66%) |
Feb 02, 2006 | 43.71 | 43.71 | 42.65 | 42.90 | 777,362 | -0.98(-2.22%) |
Feb 01, 2006 | 43.51 | 43.99 | 43.50 | 43.88 | 601,519 | +0.36(+0.82%) |
Jan 31, 2006 | 43.82 | 44.07 | 43.52 | 43.52 | 789,854 | -0.40(-0.91%) |
Jan 30, 2006 | 43.93 | 44.02 | 43.64 | 43.92 | 473,445 | -0.15(-0.35%) |
Jan 27, 2006 | 44.73 | 44.73 | 44.07 | 44.07 | 489,781 | -0.47(-1.05%) |
Jan 26, 2006 | 44.40 | 44.71 | 44.09 | 44.54 | 1,619,380 | +0.76(+1.73%) |
Jan 25, 2006 | 43.85 | 43.89 | 42.91 | 43.78 | 1,478,952 | +0.66(+1.52%) |
Jan 24, 2006 | 43.71 | 44.55 | 42.94 | 43.13 | 2,250,275 | +1.29(+3.08%) |
Jan 23, 2006 | 41.92 | 42.08 | 41.63 | 41.84 | 654,780 | -0.04(-0.09%) |
Jan 20, 2006 | 42.66 | 42.66 | 41.79 | 41.87 | 661,094 | -0.79(-1.84%) |
Jan 19, 2006 | 42.49 | 42.79 | 42.33 | 42.66 | 645,308 | +0.34(+0.79%) |
Jan 18, 2006 | 42.23 | 42.57 | 42.16 | 42.33 | 927,536 | +0.04(+0.09%) |
Jan 17, 2006 | 42.14 | 42.55 | 42.11 | 42.29 | 446,266 | -0.07(-0.17%) |
Jan 13, 2006 | 42.47 | 42.83 | 42.22 | 42.36 | 451,208 | +0.00(+0.00%) |
Jan 12, 2006 | 42.36 | 42.57 | 42.15 | 42.36 | 430,892 | -0.01(-0.02%) |
Jan 11, 2006 | 42.62 | 42.83 | 42.27 | 42.37 | 484,427 | -0.17(-0.41%) |
Jan 10, 2006 | 42.13 | 42.55 | 42.11 | 42.54 | 889,238 | +0.18(+0.43%) |
Jan 09, 2006 | 41.79 | 42.84 | 41.53 | 42.36 | 798,365 | +0.56(+1.34%) |
Jan 06, 2006 | 41.82 | 41.86 | 41.41 | 41.80 | 725,611 | +0.47(+1.13%) |
Jan 05, 2006 | 41.62 | 41.63 | 41.28 | 41.33 | 600,009 | -0.31(-0.75%) |
Jan 04, 2006 | 41.09 | 41.92 | 41.00 | 41.65 | 952,657 | +0.61(+1.49%) |