Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.59 | 47.91 | 47.56 | 47.65 | 3,412,667 | -0.06(-0.13%) |
Mar 30, 2006 | 47.76 | 48.07 | 47.57 | 47.71 | 2,476,091 | -0.17(-0.36%) |
Mar 29, 2006 | 47.93 | 48.19 | 47.78 | 47.88 | 2,328,982 | -0.05(-0.11%) |
Mar 28, 2006 | 48.16 | 48.33 | 47.85 | 47.93 | 2,554,612 | -0.22(-0.46%) |
Mar 27, 2006 | 47.88 | 48.23 | 47.75 | 48.16 | 2,562,811 | -0.04(-0.08%) |
Mar 24, 2006 | 48.01 | 48.40 | 47.60 | 48.19 | 3,133,586 | +0.01(+0.03%) |
Mar 23, 2006 | 48.52 | 48.52 | 47.95 | 48.18 | 1,976,269 | -0.34(-0.69%) |
Mar 22, 2006 | 48.39 | 48.56 | 48.04 | 48.52 | 4,471,123 | +0.13(+0.26%) |
Mar 21, 2006 | 48.73 | 49.33 | 48.30 | 48.39 | 4,290,588 | -0.27(-0.56%) |
Mar 20, 2006 | 48.32 | 48.82 | 48.21 | 48.66 | 3,403,049 | +0.49(+1.03%) |
Mar 17, 2006 | 48.17 | 48.39 | 47.97 | 48.17 | 4,549,329 | +0.06(+0.13%) |
Mar 16, 2006 | 47.23 | 48.22 | 47.19 | 48.11 | 6,010,955 | +1.03(+2.20%) |
Mar 15, 2006 | 47.07 | 47.34 | 46.82 | 47.07 | 3,047,970 | +0.10(+0.20%) |
Mar 14, 2006 | 46.63 | 47.17 | 46.41 | 46.98 | 3,058,376 | +0.35(+0.75%) |
Mar 13, 2006 | 47.14 | 47.54 | 46.62 | 46.63 | 3,355,904 | -0.51(-1.09%) |
Mar 10, 2006 | 46.67 | 47.33 | 46.44 | 47.14 | 3,421,812 | +0.47(+1.01%) |
Mar 09, 2006 | 46.57 | 47.04 | 46.39 | 46.67 | 3,207,692 | +0.11(+0.23%) |
Mar 08, 2006 | 46.48 | 46.62 | 46.35 | 46.56 | 3,160,548 | +0.19(+0.41%) |
Mar 07, 2006 | 45.91 | 46.57 | 45.82 | 46.37 | 3,170,008 | +0.21(+0.45%) |
Mar 06, 2006 | 46.74 | 46.74 | 45.99 | 46.17 | 2,314,004 | -0.45(-0.97%) |
Mar 03, 2006 | 46.48 | 47.17 | 46.29 | 46.62 | 3,381,605 | +0.12(+0.26%) |
Mar 02, 2006 | 46.36 | 46.83 | 46.16 | 46.50 | 3,491,818 | -0.01(-0.03%) |
Mar 01, 2006 | 46.10 | 46.71 | 46.06 | 46.51 | 2,489,178 | +0.29(+0.63%) |
Feb 28, 2006 | 46.97 | 46.78 | 45.82 | 46.22 | 4,762,502 | -0.75(-1.61%) |
Feb 27, 2006 | 46.96 | 47.35 | 46.96 | 46.97 | 3,332,254 | -0.33(-0.70%) |
Feb 24, 2006 | 46.61 | 47.55 | 46.59 | 47.30 | 3,775,787 | +0.69(+1.48%) |
Feb 23, 2006 | 46.62 | 46.81 | 46.37 | 46.61 | 3,342,975 | -0.31(-0.66%) |
Feb 22, 2006 | 46.29 | 46.93 | 46.22 | 46.92 | 4,024,279 | +0.63(+1.37%) |
Feb 21, 2006 | 45.98 | 46.46 | 45.42 | 46.29 | 4,667,426 | +0.09(+0.19%) |
Feb 17, 2006 | 45.40 | 46.29 | 45.30 | 46.20 | 4,143,479 | +0.58(+1.28%) |
Feb 16, 2006 | 45.30 | 45.65 | 45.30 | 45.61 | 2,393,944 | +0.06(+0.13%) |
Feb 15, 2006 | 45.88 | 45.97 | 45.26 | 45.56 | 4,865,620 | -0.53(-1.16%) |
Feb 14, 2006 | 45.39 | 46.30 | 45.33 | 46.09 | 6,390,157 | +0.67(+1.47%) |
Feb 13, 2006 | 44.97 | 45.59 | 44.75 | 45.42 | 3,208,323 | +0.16(+0.35%) |
Feb 10, 2006 | 44.63 | 45.29 | 44.60 | 45.26 | 4,102,012 | +0.48(+1.06%) |
Feb 09, 2006 | 44.36 | 44.95 | 44.14 | 44.79 | 3,307,026 | +0.43(+0.97%) |
Feb 08, 2006 | 44.21 | 44.43 | 44.13 | 44.36 | 2,921,201 | +0.14(+0.32%) |
Feb 07, 2006 | 44.27 | 44.40 | 44.08 | 44.22 | 4,010,877 | -0.19(-0.43%) |
Feb 06, 2006 | 43.43 | 44.52 | 43.38 | 44.41 | 6,454,488 | +0.70(+1.60%) |
Feb 03, 2006 | 43.13 | 43.72 | 43.08 | 43.71 | 3,931,725 | +0.51(+1.17%) |
Feb 02, 2006 | 43.04 | 43.29 | 42.92 | 43.20 | 3,465,487 | +0.10(+0.22%) |
Feb 01, 2006 | 42.94 | 43.34 | 42.88 | 43.11 | 4,726,868 | +0.20(+0.47%) |
Jan 31, 2006 | 41.99 | 43.13 | 41.99 | 42.91 | 5,616,615 | +0.63(+1.48%) |
Jan 30, 2006 | 42.07 | 42.30 | 41.83 | 42.28 | 4,425,398 | +0.30(+0.73%) |
Jan 27, 2006 | 42.44 | 42.49 | 41.86 | 41.97 | 3,928,414 | -0.51(-1.21%) |
Jan 26, 2006 | 42.49 | 43.08 | 42.27 | 42.49 | 6,270,957 | +1.26(+3.05%) |
Jan 25, 2006 | 41.67 | 41.78 | 41.19 | 41.23 | 2,636,129 | -0.44(-1.05%) |
Jan 24, 2006 | 41.64 | 41.95 | 41.54 | 41.67 | 2,909,218 | +0.19(+0.46%) |
Jan 23, 2006 | 41.45 | 41.75 | 41.32 | 41.48 | 2,957,150 | +0.33(+0.80%) |
Jan 20, 2006 | 41.54 | 41.62 | 41.07 | 41.15 | 2,512,198 | -0.39(-0.93%) |
Jan 19, 2006 | 41.38 | 41.61 | 41.22 | 41.54 | 2,415,860 | +0.08(+0.20%) |
Jan 18, 2006 | 41.69 | 41.69 | 41.33 | 41.45 | 2,765,420 | -0.23(-0.55%) |
Jan 17, 2006 | 41.38 | 41.83 | 41.36 | 41.68 | 2,609,955 | -0.04(-0.11%) |
Jan 13, 2006 | 41.38 | 41.87 | 41.23 | 41.73 | 3,451,769 | -0.21(-0.50%) |
Jan 12, 2006 | 41.83 | 42.17 | 41.51 | 41.94 | 3,183,726 | -0.09(-0.21%) |
Jan 11, 2006 | 41.82 | 42.08 | 41.61 | 42.02 | 2,821,079 | +0.20(+0.49%) |
Jan 10, 2006 | 41.32 | 41.82 | 41.22 | 41.82 | 2,534,588 | +0.03(+0.06%) |
Jan 09, 2006 | 41.51 | 41.80 | 41.48 | 41.80 | 3,605,027 | +0.27(+0.66%) |
Jan 06, 2006 | 40.84 | 41.63 | 40.81 | 41.52 | 3,861,561 | +0.60(+1.47%) |
Jan 05, 2006 | 40.75 | 40.96 | 40.53 | 40.92 | 2,755,960 | +0.03(+0.06%) |
Jan 04, 2006 | 40.36 | 41.07 | 40.36 | 40.89 | 4,023,806 | +0.59(+1.46%) |