Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.94 | 45.21 | 44.57 | 45.09 | 5,175,656 | +0.15(+0.34%) |
Mar 30, 2006 | 45.52 | 45.62 | 44.70 | 44.94 | 4,037,664 | -0.71(-1.55%) |
Mar 29, 2006 | 45.00 | 45.64 | 45.00 | 45.64 | 5,330,518 | +0.99(+2.21%) |
Mar 28, 2006 | 44.11 | 44.90 | 44.01 | 44.65 | 3,870,087 | +0.50(+1.13%) |
Mar 27, 2006 | 44.48 | 44.53 | 44.08 | 44.16 | 2,705,034 | -0.44(-0.99%) |
Mar 24, 2006 | 44.78 | 44.78 | 44.46 | 44.60 | 2,834,303 | -0.40(-0.90%) |
Mar 23, 2006 | 44.72 | 45.02 | 44.70 | 45.00 | 2,148,671 | +0.26(+0.59%) |
Mar 22, 2006 | 44.59 | 44.88 | 44.46 | 44.74 | 3,102,622 | +0.13(+0.29%) |
Mar 21, 2006 | 45.18 | 45.27 | 44.52 | 44.61 | 4,669,339 | -0.66(-1.46%) |
Mar 20, 2006 | 46.00 | 46.00 | 45.09 | 45.27 | 3,460,924 | -0.72(-1.57%) |
Mar 17, 2006 | 45.92 | 46.02 | 45.33 | 46.00 | 3,886,225 | +0.52(+1.13%) |
Mar 16, 2006 | 45.15 | 45.78 | 45.09 | 45.48 | 5,020,142 | +0.48(+1.08%) |
Mar 15, 2006 | 44.38 | 45.09 | 44.32 | 45.00 | 4,097,653 | +0.77(+1.75%) |
Mar 14, 2006 | 43.87 | 44.24 | 43.76 | 44.22 | 2,230,341 | +0.34(+0.78%) |
Mar 13, 2006 | 44.14 | 44.32 | 43.64 | 43.88 | 2,550,009 | -0.17(-0.38%) |
Mar 10, 2006 | 43.71 | 44.11 | 43.46 | 44.05 | 2,286,743 | +0.48(+1.10%) |
Mar 09, 2006 | 43.26 | 43.81 | 43.22 | 43.57 | 4,710,907 | +0.44(+1.01%) |
Mar 08, 2006 | 42.94 | 43.25 | 42.73 | 43.13 | 5,816,949 | +0.08(+0.19%) |
Mar 07, 2006 | 43.55 | 43.59 | 43.05 | 43.05 | 5,039,378 | -0.60(-1.36%) |
Mar 06, 2006 | 43.03 | 43.80 | 42.94 | 43.65 | 4,170,845 | +0.75(+1.74%) |
Mar 03, 2006 | 42.94 | 43.03 | 42.74 | 42.90 | 5,310,305 | -0.18(-0.41%) |
Mar 02, 2006 | 43.09 | 43.15 | 42.88 | 43.08 | 3,105,394 | -0.10(-0.24%) |
Mar 01, 2006 | 43.29 | 43.35 | 42.82 | 43.18 | 2,084,118 | +0.21(+0.49%) |
Feb 28, 2006 | 43.17 | 43.28 | 42.83 | 42.97 | 2,713,185 | -0.20(-0.47%) |
Feb 27, 2006 | 43.28 | 43.36 | 42.98 | 43.17 | 1,411,364 | +0.02(+0.06%) |
Feb 24, 2006 | 43.28 | 43.35 | 43.07 | 43.15 | 2,432,477 | -0.25(-0.58%) |
Feb 23, 2006 | 43.52 | 43.62 | 43.16 | 43.40 | 1,828,677 | -0.12(-0.27%) |
Feb 22, 2006 | 42.94 | 43.52 | 42.77 | 43.52 | 5,086,651 | +0.57(+1.33%) |
Feb 21, 2006 | 42.91 | 43.17 | 42.79 | 42.95 | 2,790,453 | +0.05(+0.11%) |
Feb 17, 2006 | 42.65 | 42.92 | 42.43 | 42.90 | 3,512,437 | +0.31(+0.72%) |
Feb 16, 2006 | 42.33 | 42.60 | 42.27 | 42.59 | 2,057,384 | +0.36(+0.86%) |
Feb 15, 2006 | 41.95 | 42.24 | 41.76 | 42.23 | 3,091,048 | +0.33(+0.79%) |
Feb 14, 2006 | 41.62 | 41.90 | 41.19 | 41.90 | 2,395,636 | +0.31(+0.74%) |
Feb 13, 2006 | 41.55 | 41.69 | 41.49 | 41.59 | 990,628 | +0.05(+0.12%) |
Feb 10, 2006 | 41.56 | 41.80 | 41.25 | 41.54 | 1,745,867 | -0.02(-0.04%) |
Feb 09, 2006 | 41.50 | 41.77 | 41.29 | 41.56 | 1,481,949 | +0.16(+0.39%) |
Feb 08, 2006 | 41.54 | 41.54 | 41.05 | 41.40 | 1,914,585 | -0.17(-0.40%) |
Feb 07, 2006 | 41.78 | 42.05 | 41.56 | 41.57 | 2,518,710 | -0.25(-0.60%) |
Feb 06, 2006 | 41.59 | 41.94 | 41.59 | 41.82 | 1,516,671 | +0.10(+0.25%) |
Feb 03, 2006 | 41.78 | 41.98 | 41.38 | 41.71 | 5,450,985 | -0.54(-1.28%) |
Feb 02, 2006 | 42.42 | 42.45 | 42.11 | 42.25 | 3,415,281 | -0.19(-0.45%) |
Feb 01, 2006 | 42.33 | 42.57 | 42.11 | 42.44 | 3,204,505 | +0.22(+0.52%) |
Jan 31, 2006 | 42.02 | 42.41 | 41.88 | 42.22 | 3,667,788 | +0.10(+0.23%) |
Jan 30, 2006 | 42.33 | 42.40 | 41.97 | 42.13 | 1,544,709 | -0.15(-0.36%) |
Jan 27, 2006 | 41.95 | 42.41 | 41.90 | 42.28 | 3,253,083 | +0.63(+1.50%) |
Jan 26, 2006 | 41.70 | 41.87 | 41.55 | 41.65 | 2,419,110 | +0.12(+0.30%) |
Jan 25, 2006 | 41.71 | 41.92 | 41.46 | 41.53 | 3,449,677 | -0.15(-0.37%) |
Jan 24, 2006 | 41.47 | 41.75 | 41.32 | 41.68 | 2,951,999 | +0.40(+0.97%) |
Jan 23, 2006 | 41.25 | 41.39 | 41.13 | 41.29 | 745,620 | +0.23(+0.57%) |
Jan 20, 2006 | 41.53 | 41.59 | 41.03 | 41.05 | 2,097,811 | -0.54(-1.30%) |
Jan 19, 2006 | 40.95 | 41.63 | 40.91 | 41.59 | 2,617,822 | +0.48(+1.18%) |
Jan 18, 2006 | 40.73 | 41.29 | 40.71 | 41.11 | 2,226,918 | -0.07(-0.18%) |
Jan 17, 2006 | 40.92 | 41.18 | 40.83 | 41.18 | 1,206,946 | -0.01(-0.03%) |
Jan 13, 2006 | 41.49 | 41.56 | 41.10 | 41.19 | 4,151,610 | -0.67(-1.61%) |
Jan 12, 2006 | 41.98 | 41.98 | 41.70 | 41.87 | 2,370,695 | -0.11(-0.26%) |
Jan 11, 2006 | 42.05 | 42.18 | 41.79 | 41.98 | 2,399,548 | +0.05(+0.12%) |
Jan 10, 2006 | 41.41 | 42.15 | 41.41 | 41.93 | 4,178,833 | +0.28(+0.66%) |
Jan 09, 2006 | 41.35 | 41.68 | 41.31 | 41.65 | 3,664,527 | +0.40(+0.97%) |
Jan 06, 2006 | 40.92 | 41.34 | 40.86 | 41.25 | 3,838,625 | +0.36(+0.87%) |
Jan 05, 2006 | 40.49 | 41.10 | 40.49 | 40.90 | 4,333,695 | +0.29(+0.71%) |
Jan 04, 2006 | 40.36 | 40.61 | 40.21 | 40.61 | 1,767,710 | +0.18(+0.46%) |