Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.81 | 44.89 | 44.57 | 44.75 | 17,899 | +0.07(+0.16%) |
Mar 30, 2006 | 45.04 | 45.09 | 44.61 | 44.68 | 24,052 | -0.26(-0.59%) |
Mar 29, 2006 | 44.51 | 44.98 | 44.51 | 44.94 | 27,968 | +0.44(+0.98%) |
Mar 28, 2006 | 44.78 | 44.86 | 44.49 | 44.51 | 80,968 | -0.10(-0.22%) |
Mar 27, 2006 | 44.54 | 44.71 | 44.54 | 44.61 | 33,142 | +0.10(+0.22%) |
Mar 24, 2006 | 44.19 | 44.53 | 44.19 | 44.51 | 79,150 | +0.49(+1.12%) |
Mar 23, 2006 | 44.01 | 44.09 | 43.91 | 44.01 | 35,939 | +0.14(+0.31%) |
Mar 22, 2006 | 43.69 | 43.91 | 43.69 | 43.88 | 10,348 | +0.26(+0.59%) |
Mar 21, 2006 | 43.85 | 44.01 | 43.59 | 43.62 | 10,348 | -0.23(-0.52%) |
Mar 20, 2006 | 43.91 | 43.95 | 43.74 | 43.85 | 4,195 | -0.06(-0.13%) |
Mar 17, 2006 | 43.89 | 43.97 | 43.84 | 43.91 | 13,844 | +0.02(+0.05%) |
Mar 16, 2006 | 43.86 | 44.02 | 43.74 | 43.89 | 17,480 | +0.09(+0.20%) |
Mar 15, 2006 | 43.64 | 43.80 | 43.51 | 43.80 | 22,094 | +0.11(+0.26%) |
Mar 14, 2006 | 43.30 | 43.71 | 43.30 | 43.69 | 16,361 | +0.29(+0.68%) |
Mar 13, 2006 | 43.66 | 43.66 | 43.34 | 43.39 | 23,773 | +0.04(+0.08%) |
Mar 10, 2006 | 43.02 | 43.38 | 43.02 | 43.36 | 53,839 | +0.32(+0.75%) |
Mar 09, 2006 | 43.07 | 43.16 | 42.96 | 43.03 | 7,551 | +0.12(+0.29%) |
Mar 08, 2006 | 42.75 | 42.91 | 42.65 | 42.91 | 10,627 | +0.13(+0.31%) |
Mar 07, 2006 | 43.13 | 43.13 | 42.62 | 42.78 | 12,585 | -0.66(-1.51%) |
Mar 06, 2006 | 43.33 | 43.91 | 43.33 | 43.43 | 16,221 | +0.06(+0.13%) |
Mar 03, 2006 | 43.15 | 43.46 | 43.06 | 43.38 | 13,145 | +0.05(+0.12%) |
Mar 02, 2006 | 43.11 | 43.33 | 43.06 | 43.33 | 9,089 | +0.18(+0.41%) |
Mar 01, 2006 | 42.83 | 43.20 | 42.73 | 43.15 | 5,313 | +0.46(+1.07%) |
Feb 28, 2006 | 43.07 | 43.01 | 42.64 | 42.69 | 7,691 | -0.38(-0.88%) |
Feb 27, 2006 | 42.96 | 43.36 | 42.96 | 43.07 | 9,229 | +0.14(+0.32%) |
Feb 24, 2006 | 43.19 | 43.22 | 42.83 | 42.93 | 7,691 | -0.17(-0.40%) |
Feb 23, 2006 | 43.11 | 43.26 | 42.99 | 43.11 | 5,453 | +0.11(+0.25%) |
Feb 22, 2006 | 43.14 | 43.21 | 42.98 | 43.00 | 17,060 | -0.23(-0.53%) |
Feb 21, 2006 | 43.53 | 43.65 | 43.14 | 43.23 | 17,200 | -0.19(-0.44%) |
Feb 17, 2006 | 43.43 | 43.61 | 43.33 | 43.42 | 21,675 | -0.01(-0.03%) |
Feb 16, 2006 | 43.08 | 43.43 | 43.02 | 43.43 | 14,543 | +0.71(+1.66%) |
Feb 15, 2006 | 42.37 | 42.82 | 42.37 | 42.73 | 14,543 | +0.28(+0.66%) |
Feb 14, 2006 | 41.85 | 42.68 | 41.85 | 42.45 | 8,250 | +0.70(+1.68%) |
Feb 13, 2006 | 41.87 | 41.87 | 41.63 | 41.75 | 4,614 | -0.14(-0.32%) |
Feb 10, 2006 | 41.52 | 41.88 | 41.42 | 41.88 | 2,936 | +0.34(+0.81%) |
Feb 09, 2006 | 41.75 | 41.78 | 41.50 | 41.55 | 8,530 | -0.15(-0.36%) |
Feb 08, 2006 | 41.30 | 41.70 | 41.27 | 41.70 | 13,424 | +0.52(+1.27%) |
Feb 07, 2006 | 41.50 | 41.50 | 41.09 | 41.18 | 6,572 | -0.21(-0.52%) |
Feb 06, 2006 | 41.31 | 41.39 | 41.28 | 41.39 | 2,936 | +0.14(+0.35%) |
Feb 03, 2006 | 41.04 | 41.27 | 41.01 | 41.25 | 4,335 | +0.12(+0.30%) |
Feb 02, 2006 | 41.25 | 41.25 | 40.90 | 41.13 | 6,292 | -0.11(-0.28%) |
Feb 01, 2006 | 41.05 | 41.24 | 41.01 | 41.24 | 1,258 | +0.22(+0.54%) |
Jan 31, 2006 | 41.06 | 41.23 | 41.02 | 41.02 | 11,047 | +0.04(+0.10%) |
Jan 30, 2006 | 41.18 | 41.23 | 40.97 | 40.97 | 6,572 | -0.17(-0.42%) |
Jan 27, 2006 | 40.98 | 41.20 | 40.98 | 41.15 | 1,817 | +0.36(+0.89%) |
Jan 26, 2006 | 40.75 | 40.82 | 40.62 | 40.78 | 17,060 | +0.40(+0.99%) |
Jan 25, 2006 | 40.30 | 40.50 | 40.26 | 40.38 | 9,089 | +0.11(+0.28%) |
Jan 24, 2006 | 39.99 | 40.43 | 39.99 | 40.27 | 5,313 | +0.36(+0.91%) |
Jan 23, 2006 | 40.11 | 40.11 | 39.86 | 39.90 | 5,174 | -0.04(-0.11%) |
Jan 20, 2006 | 40.43 | 40.49 | 39.95 | 39.95 | 4,055 | -0.49(-1.20%) |
Jan 19, 2006 | 40.33 | 40.55 | 40.29 | 40.43 | 3,915 | +0.19(+0.48%) |
Jan 18, 2006 | 39.97 | 40.24 | 39.97 | 40.24 | 5,593 | +0.15(+0.37%) |
Jan 17, 2006 | 40.25 | 40.25 | 39.95 | 40.09 | 16,081 | -0.42(-1.04%) |
Jan 13, 2006 | 40.43 | 40.51 | 40.28 | 40.51 | 3,775 | +0.19(+0.48%) |
Jan 12, 2006 | 40.46 | 40.49 | 40.32 | 40.32 | 10,208 | -0.11(-0.28%) |
Jan 11, 2006 | 40.05 | 40.43 | 40.05 | 40.43 | 5,593 | +0.34(+0.86%) |
Jan 10, 2006 | 40.08 | 40.10 | 39.93 | 40.09 | 14,543 | +0.09(+0.21%) |
Jan 09, 2006 | 40.04 | 40.10 | 39.94 | 40.00 | 9,229 | +0.04(+0.09%) |
Jan 06, 2006 | 39.74 | 40.06 | 39.69 | 39.97 | 410,714 | +0.30(+0.76%) |
Jan 05, 2006 | 39.72 | 39.72 | 39.62 | 39.67 | 5,034 | +0.06(+0.14%) |
Jan 04, 2006 | 39.32 | 39.65 | 39.32 | 39.61 | 25,730 | +0.39(+0.98%) |