Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 48.38 | 48.72 | 47.87 | 48.38 | 1,521,253 | -0.02(-0.04%) |
Mar 30, 2006 | 49.19 | 49.22 | 48.00 | 48.40 | 1,523,436 | -0.61(-1.25%) |
Mar 29, 2006 | 47.94 | 49.15 | 47.94 | 49.01 | 1,080,157 | +1.11(+2.33%) |
Mar 28, 2006 | 47.00 | 47.90 | 46.51 | 47.90 | 1,748,938 | +0.79(+1.67%) |
Mar 27, 2006 | 48.18 | 48.18 | 47.11 | 47.11 | 1,425,378 | -1.10(-2.27%) |
Mar 24, 2006 | 48.69 | 48.72 | 48.20 | 48.20 | 906,036 | -0.57(-1.17%) |
Mar 23, 2006 | 48.65 | 48.93 | 48.51 | 48.78 | 1,010,979 | +0.00(+0.00%) |
Mar 22, 2006 | 48.63 | 49.16 | 48.53 | 48.78 | 1,050,605 | +0.22(+0.45%) |
Mar 21, 2006 | 48.51 | 49.25 | 47.79 | 48.56 | 1,406,740 | -0.05(-0.10%) |
Mar 20, 2006 | 49.07 | 49.13 | 48.11 | 48.60 | 1,690,841 | -0.50(-1.02%) |
Mar 17, 2006 | 49.37 | 49.43 | 49.06 | 49.10 | 2,220,762 | -0.27(-0.54%) |
Mar 16, 2006 | 49.74 | 50.40 | 49.36 | 49.37 | 2,342,663 | -0.34(-0.68%) |
Mar 15, 2006 | 48.81 | 49.77 | 48.80 | 49.71 | 1,393,307 | +0.84(+1.72%) |
Mar 14, 2006 | 48.81 | 49.21 | 48.66 | 48.87 | 1,335,714 | +0.04(+0.07%) |
Mar 13, 2006 | 49.03 | 49.29 | 48.56 | 48.84 | 1,397,337 | -0.58(-1.18%) |
Mar 10, 2006 | 49.13 | 49.42 | 48.74 | 49.42 | 1,959,328 | +0.26(+0.53%) |
Mar 09, 2006 | 48.00 | 49.75 | 48.00 | 49.16 | 2,627,941 | +1.17(+2.44%) |
Mar 08, 2006 | 46.75 | 48.00 | 46.69 | 47.98 | 2,861,670 | +2.02(+4.41%) |
Mar 07, 2006 | 46.97 | 46.97 | 45.88 | 45.96 | 5,512,614 | -1.26(-2.66%) |
Mar 06, 2006 | 46.69 | 47.52 | 46.60 | 47.22 | 986,632 | +0.55(+1.17%) |
Mar 03, 2006 | 46.61 | 46.82 | 46.57 | 46.67 | 786,652 | +0.05(+0.11%) |
Mar 02, 2006 | 46.49 | 46.82 | 46.19 | 46.61 | 667,941 | +0.02(+0.04%) |
Mar 01, 2006 | 46.50 | 46.63 | 46.02 | 46.60 | 668,109 | +0.13(+0.28%) |
Feb 28, 2006 | 46.39 | 46.67 | 46.28 | 46.47 | 639,732 | +0.08(+0.17%) |
Feb 27, 2006 | 46.25 | 46.45 | 45.89 | 46.39 | 660,217 | +0.29(+0.62%) |
Feb 24, 2006 | 46.32 | 46.39 | 45.84 | 46.10 | 722,343 | -0.22(-0.48%) |
Feb 23, 2006 | 46.20 | 46.45 | 45.99 | 46.32 | 650,646 | +0.20(+0.43%) |
Feb 22, 2006 | 45.58 | 46.34 | 45.26 | 46.13 | 870,775 | +0.69(+1.52%) |
Feb 21, 2006 | 45.80 | 46.00 | 45.23 | 45.44 | 760,626 | -0.27(-0.60%) |
Feb 17, 2006 | 45.27 | 45.77 | 45.11 | 45.71 | 1,041,874 | +0.43(+0.96%) |
Feb 16, 2006 | 44.91 | 45.31 | 44.85 | 45.27 | 707,567 | +0.29(+0.65%) |
Feb 15, 2006 | 44.58 | 45.01 | 44.43 | 44.98 | 1,129,690 | +0.32(+0.71%) |
Feb 14, 2006 | 44.36 | 44.80 | 43.98 | 44.67 | 486,431 | +0.31(+0.70%) |
Feb 13, 2006 | 44.28 | 44.57 | 44.14 | 44.36 | 533,110 | +0.16(+0.36%) |
Feb 10, 2006 | 44.43 | 44.53 | 43.77 | 44.20 | 1,105,847 | +0.17(+0.39%) |
Feb 09, 2006 | 43.68 | 44.29 | 43.35 | 44.02 | 1,044,896 | +0.40(+0.91%) |
Feb 08, 2006 | 43.40 | 43.70 | 43.09 | 43.62 | 1,089,728 | +0.21(+0.48%) |
Feb 07, 2006 | 43.33 | 43.91 | 43.18 | 43.42 | 1,142,283 | +0.16(+0.37%) |
Feb 06, 2006 | 42.34 | 43.26 | 42.33 | 43.26 | 994,523 | +0.91(+2.15%) |
Feb 03, 2006 | 42.46 | 42.93 | 41.85 | 42.34 | 886,894 | -0.67(-1.56%) |
Feb 02, 2006 | 43.12 | 43.23 | 42.95 | 43.02 | 794,208 | -0.29(-0.67%) |
Feb 01, 2006 | 43.16 | 43.46 | 43.14 | 43.31 | 859,693 | +0.09(+0.21%) |
Jan 31, 2006 | 42.75 | 43.25 | 42.64 | 43.22 | 1,005,605 | +0.33(+0.76%) |
Jan 30, 2006 | 43.22 | 43.25 | 42.81 | 42.89 | 319,530 | -0.38(-0.87%) |
Jan 27, 2006 | 42.58 | 43.54 | 42.58 | 43.27 | 778,425 | +0.68(+1.61%) |
Jan 26, 2006 | 42.59 | 42.90 | 42.43 | 42.58 | 930,718 | -0.01(-0.01%) |
Jan 25, 2006 | 42.58 | 42.96 | 42.48 | 42.59 | 663,743 | +0.11(+0.25%) |
Jan 24, 2006 | 42.23 | 42.55 | 42.17 | 42.48 | 451,842 | +0.24(+0.58%) |
Jan 23, 2006 | 41.86 | 42.34 | 41.86 | 42.24 | 356,470 | +0.38(+0.90%) |
Jan 20, 2006 | 42.65 | 42.84 | 41.81 | 41.86 | 649,303 | -0.81(-1.90%) |
Jan 19, 2006 | 41.99 | 42.67 | 41.98 | 42.67 | 558,632 | +0.57(+1.36%) |
Jan 18, 2006 | 41.96 | 42.34 | 41.63 | 42.10 | 1,070,586 | -0.45(-1.06%) |
Jan 17, 2006 | 41.51 | 42.61 | 41.51 | 42.55 | 545,871 | -0.12(-0.28%) |
Jan 13, 2006 | 43.45 | 43.51 | 42.52 | 42.67 | 578,781 | -0.90(-2.06%) |
Jan 12, 2006 | 43.65 | 43.65 | 43.13 | 43.57 | 574,416 | -0.20(-0.46%) |
Jan 11, 2006 | 43.74 | 44.15 | 43.42 | 43.77 | 817,380 | +0.10(+0.22%) |
Jan 10, 2006 | 43.26 | 43.95 | 43.06 | 43.68 | 746,690 | +0.33(+0.77%) |
Jan 09, 2006 | 42.82 | 43.34 | 42.75 | 43.34 | 600,945 | +0.50(+1.17%) |
Jan 06, 2006 | 42.73 | 42.85 | 42.34 | 42.84 | 748,033 | +0.29(+0.69%) |
Jan 05, 2006 | 41.93 | 42.99 | 41.91 | 42.55 | 1,021,725 | +0.73(+1.74%) |
Jan 04, 2006 | 41.81 | 41.89 | 41.51 | 41.83 | 479,883 | +0.16(+0.39%) |