Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.61 | 47.98 | 47.23 | 47.33 | 10,214,139 | -0.42(-0.88%) |
Mar 30, 2006 | 47.57 | 48.04 | 47.54 | 47.75 | 7,783,445 | +0.04(+0.08%) |
Mar 29, 2006 | 47.18 | 47.95 | 47.18 | 47.71 | 7,652,937 | +0.40(+0.85%) |
Mar 28, 2006 | 47.55 | 47.86 | 47.23 | 47.31 | 7,855,930 | -0.37(-0.78%) |
Mar 27, 2006 | 47.62 | 47.78 | 47.39 | 47.68 | 6,813,085 | -0.16(-0.34%) |
Mar 24, 2006 | 47.63 | 48.05 | 47.63 | 47.84 | 7,316,125 | +0.09(+0.19%) |
Mar 23, 2006 | 48.34 | 48.36 | 47.59 | 47.75 | 8,896,511 | -0.72(-1.48%) |
Mar 22, 2006 | 47.84 | 48.60 | 47.84 | 48.47 | 8,657,450 | +0.37(+0.76%) |
Mar 21, 2006 | 48.11 | 48.78 | 47.97 | 48.10 | 12,901,492 | +0.13(+0.28%) |
Mar 20, 2006 | 47.70 | 48.06 | 47.63 | 47.97 | 6,743,736 | +0.16(+0.34%) |
Mar 17, 2006 | 47.84 | 47.87 | 47.53 | 47.81 | 11,176,658 | +0.25(+0.52%) |
Mar 16, 2006 | 47.88 | 48.05 | 47.41 | 47.56 | 7,491,588 | -0.29(-0.61%) |
Mar 15, 2006 | 47.43 | 48.07 | 47.43 | 47.85 | 9,357,559 | +0.29(+0.60%) |
Mar 14, 2006 | 46.78 | 47.63 | 46.76 | 47.57 | 7,872,309 | +0.55(+1.16%) |
Mar 13, 2006 | 46.81 | 47.29 | 46.74 | 47.02 | 7,965,355 | +0.21(+0.44%) |
Mar 10, 2006 | 46.50 | 47.20 | 46.50 | 46.81 | 8,341,372 | +0.32(+0.68%) |
Mar 09, 2006 | 46.64 | 47.05 | 46.37 | 46.50 | 7,511,103 | -0.07(-0.15%) |
Mar 08, 2006 | 46.06 | 46.83 | 46.06 | 46.57 | 9,705,174 | +0.49(+1.06%) |
Mar 07, 2006 | 45.92 | 46.37 | 45.83 | 46.08 | 7,546,126 | +0.17(+0.36%) |
Mar 06, 2006 | 45.86 | 46.28 | 45.86 | 45.91 | 8,205,985 | +0.02(+0.05%) |
Mar 03, 2006 | 45.63 | 46.39 | 45.63 | 45.89 | 7,587,247 | +0.01(+0.03%) |
Mar 02, 2006 | 45.65 | 46.03 | 45.65 | 45.88 | 7,699,460 | +0.02(+0.05%) |
Mar 01, 2006 | 46.03 | 46.38 | 45.79 | 45.86 | 9,012,383 | -0.20(-0.42%) |
Feb 28, 2006 | 45.97 | 46.23 | 45.75 | 46.05 | 10,386,117 | -0.22(-0.48%) |
Feb 27, 2006 | 45.90 | 46.42 | 45.88 | 46.27 | 6,598,591 | +0.30(+0.66%) |
Feb 24, 2006 | 46.29 | 46.29 | 45.83 | 45.97 | 6,801,062 | -0.06(-0.12%) |
Feb 23, 2006 | 46.60 | 46.68 | 45.94 | 46.03 | 8,676,268 | -0.66(-1.41%) |
Feb 22, 2006 | 45.91 | 46.86 | 45.90 | 46.69 | 9,224,960 | +0.49(+1.06%) |
Feb 21, 2006 | 45.97 | 46.34 | 45.90 | 46.20 | 10,172,320 | -0.12(-0.26%) |
Feb 17, 2006 | 46.44 | 46.50 | 45.99 | 46.32 | 9,232,801 | -0.11(-0.25%) |
Feb 16, 2006 | 46.30 | 46.44 | 45.99 | 46.44 | 9,253,187 | +0.03(+0.07%) |
Feb 15, 2006 | 46.41 | 46.77 | 46.20 | 46.40 | 8,802,769 | -0.14(-0.30%) |
Feb 14, 2006 | 46.23 | 46.74 | 46.11 | 46.54 | 10,586,148 | +0.37(+0.81%) |
Feb 13, 2006 | 46.68 | 47.01 | 46.02 | 46.17 | 9,160,664 | -0.51(-1.09%) |
Feb 10, 2006 | 46.14 | 46.75 | 46.03 | 46.68 | 9,360,173 | +0.53(+1.16%) |
Feb 09, 2006 | 46.14 | 46.37 | 45.63 | 46.14 | 13,258,517 | -0.23(-0.50%) |
Feb 08, 2006 | 46.25 | 46.43 | 46.05 | 46.37 | 8,763,041 | +0.55(+1.19%) |
Feb 07, 2006 | 45.63 | 46.02 | 45.51 | 45.83 | 9,143,066 | +0.20(+0.43%) |
Feb 06, 2006 | 45.88 | 45.88 | 45.30 | 45.63 | 16,672,464 | -0.26(-0.58%) |
Feb 03, 2006 | 46.23 | 46.35 | 45.75 | 45.90 | 17,166,444 | -0.72(-1.55%) |
Feb 02, 2006 | 46.74 | 46.83 | 46.43 | 46.62 | 10,799,596 | -0.41(-0.87%) |
Feb 01, 2006 | 46.43 | 47.20 | 46.29 | 47.03 | 9,442,764 | +0.37(+0.79%) |
Jan 31, 2006 | 46.77 | 47.06 | 46.58 | 46.66 | 11,799,055 | -0.19(-0.40%) |
Jan 30, 2006 | 46.03 | 46.95 | 46.03 | 46.85 | 9,278,627 | +0.35(+0.75%) |
Jan 27, 2006 | 46.34 | 46.93 | 46.34 | 46.50 | 10,634,762 | +0.17(+0.37%) |
Jan 26, 2006 | 46.77 | 46.86 | 46.25 | 46.33 | 13,608,746 | -0.11(-0.23%) |
Jan 25, 2006 | 46.52 | 46.84 | 46.26 | 46.44 | 11,106,787 | +0.03(+0.07%) |
Jan 24, 2006 | 46.71 | 47.15 | 46.37 | 46.40 | 10,574,822 | -0.32(-0.69%) |
Jan 23, 2006 | 46.68 | 47.01 | 46.44 | 46.72 | 10,653,406 | +0.03(+0.06%) |
Jan 20, 2006 | 47.66 | 47.66 | 46.63 | 46.69 | 14,995,025 | -0.99(-2.08%) |
Jan 19, 2006 | 48.29 | 48.43 | 47.65 | 47.69 | 11,297,060 | -0.41(-0.85%) |
Jan 18, 2006 | 48.21 | 48.61 | 47.93 | 48.09 | 19,140,272 | +0.46(+0.96%) |
Jan 17, 2006 | 47.52 | 47.73 | 47.37 | 47.63 | 15,191,223 | -0.10(-0.20%) |
Jan 13, 2006 | 47.63 | 47.89 | 47.35 | 47.73 | 12,060,420 | -0.23(-0.48%) |
Jan 12, 2006 | 48.11 | 48.19 | 47.86 | 47.96 | 8,579,911 | -0.34(-0.71%) |
Jan 11, 2006 | 48.42 | 48.67 | 47.86 | 48.31 | 10,064,987 | +0.06(+0.12%) |
Jan 10, 2006 | 47.72 | 48.28 | 47.70 | 48.25 | 9,931,865 | +0.20(+0.41%) |
Jan 09, 2006 | 48.15 | 48.35 | 47.85 | 48.05 | 11,937,579 | -0.70(-1.44%) |
Jan 06, 2006 | 48.18 | 48.80 | 47.87 | 48.75 | 14,282,544 | +1.41(+2.97%) |
Jan 05, 2006 | 46.72 | 47.58 | 46.63 | 47.35 | 12,568,862 | +0.32(+0.67%) |
Jan 04, 2006 | 47.18 | 47.35 | 46.68 | 47.03 | 17,132,990 | -0.06(-0.13%) |