Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 49.89 | 51.01 | 49.36 | 49.78 | 1,608,929 | -0.06(-0.12%) |
Mar 30, 2006 | 49.52 | 50.53 | 49.51 | 49.84 | 1,320,402 | +0.36(+0.72%) |
Mar 29, 2006 | 48.62 | 50.07 | 48.59 | 49.49 | 1,796,128 | +1.09(+2.26%) |
Mar 28, 2006 | 47.91 | 50.20 | 47.88 | 48.39 | 2,920,342 | +0.10(+0.21%) |
Mar 27, 2006 | 47.15 | 48.42 | 46.71 | 48.29 | 2,062,771 | +1.11(+2.35%) |
Mar 24, 2006 | 45.61 | 47.29 | 45.61 | 47.18 | 1,562,278 | +1.49(+3.26%) |
Mar 23, 2006 | 46.43 | 46.44 | 45.41 | 45.69 | 1,489,188 | -0.76(-1.65%) |
Mar 22, 2006 | 45.22 | 47.56 | 45.11 | 46.45 | 2,154,668 | +1.00(+2.21%) |
Mar 21, 2006 | 46.99 | 46.99 | 45.28 | 45.45 | 1,313,362 | -1.47(-3.13%) |
Mar 20, 2006 | 46.46 | 46.99 | 46.17 | 46.92 | 1,636,155 | +0.45(+0.98%) |
Mar 17, 2006 | 45.43 | 46.57 | 45.32 | 46.47 | 1,217,630 | +1.04(+2.28%) |
Mar 16, 2006 | 46.13 | 46.86 | 45.39 | 45.43 | 1,361,101 | -0.83(-1.79%) |
Mar 15, 2006 | 45.91 | 46.48 | 45.51 | 46.26 | 1,882,727 | +0.55(+1.20%) |
Mar 14, 2006 | 45.34 | 45.91 | 44.43 | 45.71 | 2,116,426 | +0.34(+0.76%) |
Mar 13, 2006 | 44.96 | 46.31 | 44.80 | 45.37 | 1,369,325 | +1.16(+2.62%) |
Mar 10, 2006 | 44.37 | 45.35 | 44.17 | 44.21 | 1,420,881 | -0.26(-0.58%) |
Mar 09, 2006 | 45.77 | 46.00 | 44.28 | 44.47 | 3,199,577 | -1.17(-2.57%) |
Mar 08, 2006 | 46.64 | 46.64 | 45.53 | 45.64 | 2,934,144 | -1.22(-2.61%) |
Mar 07, 2006 | 46.49 | 47.86 | 46.32 | 46.86 | 3,209,095 | -0.08(-0.18%) |
Mar 06, 2006 | 45.93 | 48.75 | 45.55 | 46.95 | 8,760,789 | +5.22(+12.51%) |
Mar 03, 2006 | 42.00 | 42.87 | 41.49 | 41.73 | 1,781,786 | -0.40(-0.95%) |
Mar 02, 2006 | 42.98 | 43.06 | 41.76 | 42.13 | 1,310,835 | -0.89(-2.08%) |
Mar 01, 2006 | 43.03 | 43.37 | 42.75 | 43.02 | 1,056,692 | -0.03(-0.06%) |
Feb 28, 2006 | 42.89 | 43.43 | 42.60 | 43.05 | 1,093,738 | +0.16(+0.36%) |
Feb 27, 2006 | 43.58 | 44.18 | 42.78 | 42.89 | 1,552,076 | -0.39(-0.90%) |
Feb 24, 2006 | 42.12 | 44.15 | 42.11 | 43.28 | 3,320,165 | +0.20(+0.47%) |
Feb 23, 2006 | 43.57 | 43.89 | 42.67 | 43.08 | 2,047,081 | -0.59(-1.35%) |
Feb 22, 2006 | 42.66 | 44.32 | 42.17 | 43.67 | 2,139,179 | +0.76(+1.77%) |
Feb 21, 2006 | 42.95 | 43.36 | 42.26 | 42.91 | 1,147,210 | +0.21(+0.49%) |
Feb 17, 2006 | 42.50 | 43.65 | 42.29 | 42.70 | 1,742,482 | +0.13(+0.30%) |
Feb 16, 2006 | 42.00 | 43.03 | 41.79 | 42.57 | 1,768,130 | +0.54(+1.28%) |
Feb 15, 2006 | 40.08 | 42.04 | 39.92 | 42.04 | 1,701,828 | +1.90(+4.75%) |
Feb 14, 2006 | 39.09 | 40.27 | 39.09 | 40.13 | 1,473,779 | +1.01(+2.58%) |
Feb 13, 2006 | 38.52 | 39.36 | 38.45 | 39.12 | 1,084,655 | +0.58(+1.50%) |
Feb 10, 2006 | 38.87 | 39.35 | 38.31 | 38.54 | 1,009,023 | -0.05(-0.12%) |
Feb 09, 2006 | 39.19 | 40.15 | 38.54 | 38.59 | 1,026,682 | -0.54(-1.37%) |
Feb 08, 2006 | 39.49 | 39.52 | 38.86 | 39.13 | 1,188,977 | -0.17(-0.45%) |
Feb 07, 2006 | 40.08 | 40.68 | 38.94 | 39.30 | 1,101,346 | -0.84(-2.08%) |
Feb 06, 2006 | 40.63 | 40.79 | 40.05 | 40.14 | 953,666 | -0.56(-1.37%) |
Feb 03, 2006 | 41.17 | 41.34 | 40.57 | 40.70 | 1,466,542 | -0.71(-1.71%) |
Feb 02, 2006 | 42.11 | 42.59 | 41.08 | 41.40 | 1,474,209 | -0.84(-1.98%) |
Feb 01, 2006 | 41.54 | 43.03 | 41.54 | 42.24 | 1,361,176 | +0.40(+0.96%) |
Jan 31, 2006 | 42.05 | 42.30 | 41.56 | 41.84 | 1,839,970 | -0.09(-0.22%) |
Jan 30, 2006 | 40.95 | 42.33 | 40.94 | 41.93 | 1,787,045 | +1.15(+2.83%) |
Jan 27, 2006 | 38.76 | 41.39 | 38.74 | 40.77 | 2,038,254 | +1.85(+4.76%) |
Jan 26, 2006 | 38.86 | 39.58 | 38.31 | 38.92 | 2,650,807 | +1.65(+4.41%) |
Jan 25, 2006 | 37.35 | 37.90 | 36.94 | 37.27 | 2,043,731 | -0.10(-0.28%) |
Jan 24, 2006 | 37.23 | 37.63 | 36.85 | 37.38 | 1,116,912 | +0.12(+0.33%) |
Jan 23, 2006 | 38.34 | 38.49 | 36.74 | 37.26 | 1,044,083 | -0.82(-2.16%) |
Jan 20, 2006 | 36.60 | 38.49 | 36.47 | 38.08 | 3,015,177 | +2.13(+5.93%) |
Jan 19, 2006 | 35.99 | 36.82 | 35.67 | 35.95 | 1,409,074 | -0.08(-0.22%) |
Jan 18, 2006 | 36.87 | 37.41 | 35.99 | 36.02 | 1,163,358 | -0.84(-2.27%) |
Jan 17, 2006 | 37.64 | 38.22 | 36.67 | 36.86 | 953,498 | -0.94(-2.48%) |
Jan 13, 2006 | 37.33 | 37.99 | 37.10 | 37.80 | 1,119,657 | +0.35(+0.93%) |
Jan 12, 2006 | 37.70 | 37.83 | 37.29 | 37.45 | 1,401,507 | -0.36(-0.94%) |
Jan 11, 2006 | 36.87 | 38.30 | 36.68 | 37.81 | 1,968,357 | +1.10(+3.00%) |
Jan 10, 2006 | 36.47 | 37.37 | 36.41 | 36.70 | 1,702,753 | +0.05(+0.12%) |
Jan 09, 2006 | 35.43 | 37.29 | 35.23 | 36.66 | 2,595,994 | +1.65(+4.72%) |
Jan 06, 2006 | 35.11 | 35.50 | 34.63 | 35.01 | 1,043,274 | +0.33(+0.95%) |
Jan 05, 2006 | 34.95 | 35.09 | 34.33 | 34.68 | 974,758 | -0.21(-0.59%) |
Jan 04, 2006 | 34.83 | 35.09 | 33.97 | 34.88 | 1,470,103 | -0.06(-0.19%) |