Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 44.68 | 44.71 | 44.35 | 44.54 | 1,052,980 | +0.02(+0.04%) |
Mar 30, 2006 | 44.45 | 44.84 | 44.39 | 44.52 | 2,068,900 | -0.03(-0.08%) |
Mar 29, 2006 | 44.17 | 44.66 | 44.17 | 44.56 | 605,999 | +0.38(+0.86%) |
Mar 28, 2006 | 44.41 | 44.56 | 44.04 | 44.18 | 4,443,643 | -0.23(-0.51%) |
Mar 27, 2006 | 44.42 | 44.51 | 44.31 | 44.41 | 1,517,722 | -0.04(-0.09%) |
Mar 24, 2006 | 44.47 | 44.61 | 44.29 | 44.45 | 635,009 | -0.12(-0.27%) |
Mar 23, 2006 | 44.65 | 44.65 | 44.36 | 44.57 | 932,443 | -0.10(-0.23%) |
Mar 22, 2006 | 44.38 | 44.69 | 44.32 | 44.67 | 524,536 | +0.26(+0.59%) |
Mar 21, 2006 | 44.74 | 44.93 | 44.36 | 44.41 | 1,339,995 | -0.31(-0.70%) |
Mar 20, 2006 | 44.75 | 44.85 | 44.63 | 44.72 | 1,158,124 | +0.03(+0.08%) |
Mar 17, 2006 | 44.57 | 44.75 | 44.52 | 44.69 | 1,192,462 | +0.08(+0.19%) |
Mar 16, 2006 | 44.70 | 44.77 | 44.51 | 44.60 | 1,205,605 | +0.05(+0.11%) |
Mar 15, 2006 | 44.40 | 44.63 | 44.25 | 44.55 | 2,197,489 | +0.27(+0.61%) |
Mar 14, 2006 | 43.95 | 44.38 | 43.78 | 44.28 | 1,030,720 | +0.42(+0.96%) |
Mar 13, 2006 | 44.02 | 44.09 | 43.82 | 43.86 | 1,222,892 | -0.07(-0.15%) |
Mar 10, 2006 | 43.58 | 43.96 | 43.45 | 43.93 | 826,470 | +0.37(+0.85%) |
Mar 09, 2006 | 43.85 | 43.98 | 43.55 | 43.55 | 2,926,867 | -0.22(-0.50%) |
Mar 08, 2006 | 43.65 | 43.91 | 43.44 | 43.77 | 472,319 | +0.13(+0.29%) |
Mar 07, 2006 | 43.82 | 43.84 | 43.54 | 43.65 | 1,604,869 | -0.23(-0.52%) |
Mar 06, 2006 | 44.20 | 44.20 | 43.73 | 43.87 | 471,254 | -0.21(-0.48%) |
Mar 03, 2006 | 44.04 | 44.52 | 44.03 | 44.09 | 626,483 | -0.08(-0.19%) |
Mar 02, 2006 | 44.65 | 44.65 | 44.00 | 44.17 | 1,095,133 | -0.06(-0.13%) |
Mar 01, 2006 | 44.01 | 44.33 | 43.90 | 44.23 | 939,074 | +0.46(+1.04%) |
Feb 28, 2006 | 44.29 | 44.25 | 43.77 | 43.77 | 1,452,954 | -0.52(-1.16%) |
Feb 27, 2006 | 44.23 | 44.46 | 44.17 | 44.29 | 1,623,695 | +0.16(+0.36%) |
Feb 24, 2006 | 44.09 | 44.14 | 43.87 | 44.13 | 579,950 | +0.16(+0.37%) |
Feb 23, 2006 | 44.02 | 44.27 | 43.90 | 43.97 | 1,393,633 | -0.21(-0.48%) |
Feb 22, 2006 | 43.96 | 44.25 | 43.85 | 44.18 | 671,596 | +0.35(+0.81%) |
Feb 21, 2006 | 44.09 | 44.19 | 43.75 | 43.82 | 935,285 | -0.27(-0.61%) |
Feb 17, 2006 | 44.12 | 44.21 | 43.98 | 44.09 | 766,084 | -0.07(-0.15%) |
Feb 16, 2006 | 43.98 | 44.25 | 43.89 | 44.16 | 1,263,505 | +0.30(+0.67%) |
Feb 15, 2006 | 43.61 | 43.95 | 43.59 | 43.87 | 1,020,300 | +0.11(+0.25%) |
Feb 14, 2006 | 43.20 | 43.79 | 43.19 | 43.76 | 985,844 | +0.46(+1.05%) |
Feb 13, 2006 | 43.43 | 43.43 | 43.11 | 43.30 | 311,998 | -0.19(-0.45%) |
Feb 10, 2006 | 43.27 | 43.54 | 43.06 | 43.49 | 775,911 | +0.12(+0.27%) |
Feb 09, 2006 | 43.55 | 43.74 | 43.31 | 43.38 | 2,743,102 | -0.01(-0.02%) |
Feb 08, 2006 | 43.24 | 43.45 | 43.06 | 43.38 | 1,066,123 | +0.36(+0.84%) |
Feb 07, 2006 | 43.33 | 43.42 | 42.92 | 43.02 | 1,527,076 | -0.35(-0.82%) |
Feb 06, 2006 | 43.49 | 43.49 | 43.18 | 43.38 | 602,684 | +0.01(+0.02%) |
Feb 03, 2006 | 43.50 | 43.61 | 43.31 | 43.37 | 1,785,437 | -0.27(-0.62%) |
Feb 02, 2006 | 44.03 | 44.06 | 43.58 | 43.64 | 1,052,507 | -0.48(-1.09%) |
Feb 01, 2006 | 43.91 | 44.13 | 43.75 | 44.12 | 1,305,895 | +0.46(+1.04%) |
Jan 31, 2006 | 43.69 | 44.10 | 43.66 | 43.66 | 1,090,870 | -0.44(-1.00%) |
Jan 30, 2006 | 44.12 | 44.15 | 43.98 | 44.10 | 691,962 | +0.07(+0.15%) |
Jan 27, 2006 | 43.83 | 44.14 | 43.76 | 44.04 | 1,695,212 | +0.38(+0.87%) |
Jan 26, 2006 | 43.65 | 43.76 | 43.49 | 43.66 | 763,242 | +0.21(+0.49%) |
Jan 25, 2006 | 43.80 | 43.80 | 43.28 | 43.44 | 1,337,154 | -0.16(-0.37%) |
Jan 24, 2006 | 44.05 | 44.05 | 43.45 | 43.60 | 998,869 | +0.18(+0.41%) |
Jan 23, 2006 | 43.51 | 43.57 | 43.30 | 43.43 | 985,726 | +0.02(+0.04%) |
Jan 20, 2006 | 44.32 | 44.32 | 43.35 | 43.41 | 1,229,286 | -0.89(-2.00%) |
Jan 19, 2006 | 44.28 | 44.67 | 44.10 | 44.30 | 1,445,258 | +0.16(+0.36%) |
Jan 18, 2006 | 44.06 | 44.24 | 43.88 | 44.14 | 1,074,175 | -0.19(-0.42%) |
Jan 17, 2006 | 44.31 | 44.41 | 44.14 | 44.32 | 1,716,052 | -0.19(-0.42%) |
Jan 13, 2006 | 44.59 | 44.59 | 44.34 | 44.51 | 2,482,254 | -0.07(-0.15%) |
Jan 12, 2006 | 44.68 | 44.76 | 44.45 | 44.58 | 1,156,822 | -0.23(-0.51%) |
Jan 11, 2006 | 44.76 | 44.87 | 44.59 | 44.80 | 765,373 | +0.09(+0.21%) |
Jan 10, 2006 | 44.51 | 44.71 | 44.45 | 44.71 | 1,535,957 | +0.00(+0.00%) |
Jan 09, 2006 | 44.53 | 44.73 | 44.43 | 44.71 | 2,089,621 | +0.21(+0.47%) |
Jan 06, 2006 | 44.37 | 44.51 | 44.10 | 44.50 | 1,835,996 | +0.45(+1.02%) |
Jan 05, 2006 | 43.98 | 44.16 | 43.90 | 44.05 | 556,624 | -0.03(-0.06%) |
Jan 04, 2006 | 43.81 | 44.09 | 43.81 | 44.08 | 1,215,433 | +0.24(+0.56%) |