Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 46.38 | 46.67 | 46.17 | 46.39 | 1,460,981 | -0.16(-0.34%) |
Mar 30, 2006 | 46.49 | 47.15 | 46.44 | 46.55 | 1,310,163 | +0.01(+0.02%) |
Mar 29, 2006 | 46.18 | 46.76 | 46.17 | 46.54 | 2,135,843 | +0.64(+1.40%) |
Mar 28, 2006 | 46.18 | 46.44 | 45.71 | 45.90 | 1,453,676 | -0.24(-0.52%) |
Mar 27, 2006 | 46.72 | 46.80 | 46.02 | 46.14 | 1,945,353 | -0.69(-1.48%) |
Mar 24, 2006 | 46.85 | 47.26 | 46.79 | 46.83 | 1,419,400 | -0.15(-0.32%) |
Mar 23, 2006 | 47.74 | 47.74 | 46.77 | 46.98 | 1,466,263 | -0.93(-1.95%) |
Mar 22, 2006 | 48.14 | 48.20 | 47.67 | 47.92 | 1,296,677 | -0.35(-0.72%) |
Mar 21, 2006 | 48.36 | 48.60 | 47.93 | 48.26 | 1,914,560 | -0.08(-0.17%) |
Mar 20, 2006 | 47.85 | 48.53 | 47.85 | 48.34 | 1,558,080 | +0.72(+1.51%) |
Mar 17, 2006 | 48.03 | 48.05 | 47.58 | 47.62 | 1,019,091 | -0.15(-0.32%) |
Mar 16, 2006 | 47.92 | 48.13 | 47.62 | 47.77 | 971,328 | +0.06(+0.13%) |
Mar 15, 2006 | 47.34 | 48.00 | 47.29 | 47.71 | 927,161 | +0.28(+0.60%) |
Mar 14, 2006 | 46.97 | 47.60 | 46.95 | 47.43 | 1,043,365 | +0.30(+0.64%) |
Mar 13, 2006 | 47.85 | 47.94 | 47.09 | 47.12 | 1,083,149 | -0.82(-1.71%) |
Mar 10, 2006 | 47.31 | 48.05 | 47.20 | 47.94 | 1,348,935 | +0.77(+1.62%) |
Mar 09, 2006 | 47.74 | 47.87 | 47.15 | 47.18 | 1,198,454 | -0.67(-1.39%) |
Mar 08, 2006 | 47.50 | 47.95 | 47.36 | 47.85 | 1,269,031 | +0.20(+0.43%) |
Mar 07, 2006 | 47.50 | 47.87 | 47.49 | 47.64 | 998,749 | +0.22(+0.47%) |
Mar 06, 2006 | 47.82 | 47.97 | 47.37 | 47.42 | 1,187,665 | -0.40(-0.84%) |
Mar 03, 2006 | 48.25 | 48.63 | 47.82 | 47.82 | 1,712,045 | -0.61(-1.25%) |
Mar 02, 2006 | 48.41 | 48.71 | 48.36 | 48.42 | 1,310,950 | -0.31(-0.64%) |
Mar 01, 2006 | 48.17 | 48.87 | 48.17 | 48.73 | 2,109,994 | +0.57(+1.18%) |
Feb 28, 2006 | 48.05 | 48.18 | 47.58 | 48.17 | 1,861,066 | +0.12(+0.24%) |
Feb 27, 2006 | 47.64 | 48.20 | 47.64 | 48.05 | 1,820,383 | +0.36(+0.75%) |
Feb 24, 2006 | 48.01 | 48.02 | 47.57 | 47.69 | 1,408,836 | -0.35(-0.72%) |
Feb 23, 2006 | 47.85 | 48.18 | 47.54 | 48.04 | 1,827,238 | +0.21(+0.45%) |
Feb 22, 2006 | 47.69 | 47.97 | 47.65 | 47.83 | 2,017,278 | +0.14(+0.30%) |
Feb 21, 2006 | 48.67 | 48.68 | 47.65 | 47.69 | 2,457,371 | -0.90(-1.85%) |
Feb 17, 2006 | 48.54 | 48.81 | 48.21 | 48.58 | 2,115,838 | -0.04(-0.09%) |
Feb 16, 2006 | 48.35 | 48.65 | 48.32 | 48.63 | 1,295,890 | +0.36(+0.76%) |
Feb 15, 2006 | 48.24 | 48.49 | 48.03 | 48.26 | 1,305,893 | -0.12(-0.26%) |
Feb 14, 2006 | 47.60 | 48.44 | 47.56 | 48.39 | 1,766,439 | +0.70(+1.47%) |
Feb 13, 2006 | 47.47 | 47.78 | 47.29 | 47.69 | 969,979 | +0.39(+0.83%) |
Feb 10, 2006 | 47.37 | 47.55 | 47.21 | 47.29 | 1,357,589 | -0.21(-0.45%) |
Feb 09, 2006 | 47.82 | 47.93 | 47.44 | 47.51 | 1,668,778 | -0.09(-0.19%) |
Feb 08, 2006 | 47.42 | 47.70 | 47.25 | 47.60 | 1,229,022 | +0.68(+1.44%) |
Feb 07, 2006 | 46.54 | 47.18 | 46.50 | 46.92 | 1,587,188 | -0.03(-0.06%) |
Feb 06, 2006 | 47.68 | 47.68 | 46.73 | 46.95 | 1,473,231 | -0.94(-1.97%) |
Feb 03, 2006 | 46.98 | 48.02 | 46.98 | 47.89 | 1,762,056 | +0.56(+1.18%) |
Feb 02, 2006 | 47.70 | 47.93 | 47.32 | 47.33 | 1,805,773 | -0.36(-0.77%) |
Feb 01, 2006 | 47.07 | 47.99 | 46.94 | 47.69 | 2,553,234 | +0.53(+1.13%) |
Jan 31, 2006 | 47.07 | 47.47 | 46.97 | 47.16 | 1,943,555 | +0.40(+0.86%) |
Jan 30, 2006 | 47.87 | 47.92 | 46.76 | 46.76 | 1,978,731 | -1.11(-2.32%) |
Jan 27, 2006 | 48.05 | 48.34 | 47.49 | 47.87 | 4,730,771 | +1.49(+3.20%) |
Jan 26, 2006 | 46.25 | 46.88 | 46.14 | 46.39 | 2,419,273 | +0.93(+2.06%) |
Jan 25, 2006 | 44.76 | 45.57 | 44.75 | 45.45 | 2,560,539 | +0.98(+2.20%) |
Jan 24, 2006 | 44.49 | 44.74 | 44.30 | 44.47 | 2,121,907 | +0.04(+0.08%) |
Jan 23, 2006 | 45.25 | 45.66 | 44.34 | 44.44 | 1,791,613 | -0.95(-2.10%) |
Jan 20, 2006 | 46.88 | 46.88 | 45.34 | 45.39 | 2,173,491 | -1.58(-3.35%) |
Jan 19, 2006 | 46.63 | 47.16 | 46.35 | 46.96 | 1,136,306 | +0.41(+0.88%) |
Jan 18, 2006 | 46.10 | 47.12 | 46.05 | 46.55 | 1,485,706 | +0.45(+0.98%) |
Jan 17, 2006 | 45.46 | 46.18 | 45.41 | 46.10 | 1,530,322 | +0.59(+1.29%) |
Jan 13, 2006 | 45.70 | 45.99 | 45.51 | 45.51 | 966,158 | -0.19(-0.41%) |
Jan 12, 2006 | 45.59 | 46.02 | 45.26 | 45.70 | 1,867,921 | +0.12(+0.25%) |
Jan 11, 2006 | 46.24 | 46.24 | 45.42 | 45.59 | 1,207,332 | -0.53(-1.14%) |
Jan 10, 2006 | 45.74 | 46.23 | 45.44 | 46.11 | 2,640,219 | -0.03(-0.06%) |
Jan 09, 2006 | 46.18 | 46.85 | 45.91 | 46.14 | 3,974,882 | -1.29(-2.72%) |
Jan 06, 2006 | 47.69 | 47.78 | 47.23 | 47.43 | 1,806,447 | -0.55(-1.15%) |
Jan 05, 2006 | 47.78 | 48.10 | 47.51 | 47.98 | 1,744,974 | +0.08(+0.17%) |
Jan 04, 2006 | 47.16 | 47.98 | 47.01 | 47.90 | 2,010,985 | +0.74(+1.57%) |