Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.06 | 45.23 | 44.88 | 45.04 | 166,392 | +0.05(+0.12%) |
Mar 30, 2006 | 44.95 | 45.32 | 44.93 | 44.99 | 242,655 | -0.15(-0.32%) |
Mar 29, 2006 | 44.95 | 45.21 | 44.86 | 45.13 | 102,556 | +0.34(+0.77%) |
Mar 28, 2006 | 45.10 | 45.29 | 44.77 | 44.79 | 537,112 | -0.42(-0.93%) |
Mar 27, 2006 | 45.23 | 45.26 | 45.11 | 45.21 | 216,755 | -0.21(-0.45%) |
Mar 24, 2006 | 45.26 | 45.53 | 45.26 | 45.42 | 175,287 | +0.01(+0.02%) |
Mar 23, 2006 | 45.60 | 45.60 | 45.31 | 45.41 | 62,920 | -0.13(-0.29%) |
Mar 22, 2006 | 45.39 | 45.59 | 45.14 | 45.54 | 145,855 | +0.26(+0.57%) |
Mar 21, 2006 | 45.55 | 45.65 | 45.23 | 45.28 | 535,543 | -0.15(-0.34%) |
Mar 20, 2006 | 45.57 | 45.58 | 45.39 | 45.43 | 1,248,074 | +0.10(+0.22%) |
Mar 17, 2006 | 45.55 | 45.55 | 45.33 | 45.33 | 870,290 | -0.15(-0.32%) |
Mar 16, 2006 | 45.36 | 45.56 | 45.36 | 45.48 | 697,880 | +0.14(+0.30%) |
Mar 15, 2006 | 45.19 | 45.40 | 45.08 | 45.34 | 159,982 | +0.18(+0.39%) |
Mar 14, 2006 | 44.82 | 45.19 | 44.80 | 45.16 | 245,533 | +0.39(+0.87%) |
Mar 13, 2006 | 45.10 | 45.39 | 44.72 | 44.77 | 204,066 | +0.06(+0.13%) |
Mar 10, 2006 | 44.38 | 44.83 | 44.38 | 44.72 | 107,788 | +0.31(+0.70%) |
Mar 09, 2006 | 44.72 | 44.72 | 44.41 | 44.41 | 87,251 | -0.15(-0.34%) |
Mar 08, 2006 | 44.28 | 44.68 | 44.28 | 44.56 | 318,657 | +0.13(+0.29%) |
Mar 07, 2006 | 44.41 | 44.48 | 44.28 | 44.43 | 176,595 | -0.06(-0.14%) |
Mar 06, 2006 | 44.82 | 44.82 | 44.39 | 44.49 | 82,411 | -0.21(-0.48%) |
Mar 03, 2006 | 44.49 | 45.00 | 44.49 | 44.71 | 86,858 | -0.01(-0.02%) |
Mar 02, 2006 | 44.57 | 44.76 | 44.54 | 44.71 | 36,234 | -0.08(-0.19%) |
Mar 01, 2006 | 44.67 | 44.83 | 44.57 | 44.80 | 179,866 | +0.34(+0.77%) |
Feb 28, 2006 | 44.87 | 44.78 | 44.42 | 44.45 | 592,053 | -0.42(-0.94%) |
Feb 27, 2006 | 44.84 | 44.97 | 44.72 | 44.87 | 150,564 | +0.11(+0.26%) |
Feb 24, 2006 | 44.61 | 44.76 | 44.57 | 44.76 | 178,296 | +0.07(+0.15%) |
Feb 23, 2006 | 44.66 | 44.84 | 44.58 | 44.69 | 343,773 | -0.11(-0.24%) |
Feb 22, 2006 | 44.72 | 44.87 | 44.60 | 44.80 | 1,534,944 | +0.16(+0.36%) |
Feb 21, 2006 | 44.72 | 45.23 | 44.53 | 44.64 | 275,358 | -0.08(-0.19%) |
Feb 17, 2006 | 44.70 | 44.79 | 44.58 | 44.72 | 289,355 | -0.04(-0.09%) |
Feb 16, 2006 | 44.66 | 44.76 | 43.00 | 44.76 | 361,825 | +0.24(+0.55%) |
Feb 15, 2006 | 44.26 | 44.52 | 44.24 | 44.51 | 288,832 | +0.12(+0.28%) |
Feb 14, 2006 | 43.93 | 44.46 | 43.92 | 44.39 | 286,477 | +0.48(+1.10%) |
Feb 13, 2006 | 44.09 | 44.09 | 43.79 | 43.91 | 428,015 | -0.22(-0.50%) |
Feb 10, 2006 | 43.99 | 44.18 | 43.67 | 44.13 | 120,085 | +0.13(+0.30%) |
Feb 09, 2006 | 43.95 | 44.24 | 43.93 | 44.00 | 346,781 | +0.11(+0.24%) |
Feb 08, 2006 | 42.81 | 43.99 | 43.59 | 43.90 | 151,218 | +0.34(+0.77%) |
Feb 07, 2006 | 43.71 | 43.73 | 43.43 | 43.56 | 441,097 | -0.18(-0.40%) |
Feb 06, 2006 | 43.77 | 43.81 | 43.65 | 43.73 | 58,603 | +0.05(+0.11%) |
Feb 03, 2006 | 43.78 | 43.96 | 43.66 | 43.69 | 117,861 | -0.24(-0.56%) |
Feb 02, 2006 | 44.19 | 44.30 | 43.83 | 43.93 | 294,718 | -0.43(-0.97%) |
Feb 01, 2006 | 44.19 | 44.36 | 44.11 | 44.36 | 1,564,769 | +0.10(+0.22%) |
Jan 31, 2006 | 44.38 | 44.38 | 44.09 | 44.26 | 108,312 | -0.10(-0.22%) |
Jan 30, 2006 | 44.32 | 44.48 | 44.32 | 44.36 | 156,843 | +0.02(+0.05%) |
Jan 27, 2006 | 44.03 | 44.39 | 43.96 | 44.34 | 171,494 | +0.36(+0.82%) |
Jan 26, 2006 | 43.89 | 44.05 | 43.82 | 43.98 | 233,106 | +0.21(+0.47%) |
Jan 25, 2006 | 43.90 | 43.93 | 43.54 | 43.77 | 300,736 | +0.05(+0.10%) |
Jan 24, 2006 | 43.73 | 43.90 | 43.66 | 43.73 | 1,263,117 | +0.02(+0.04%) |
Jan 23, 2006 | 43.60 | 43.86 | 43.60 | 43.71 | 182,613 | +0.11(+0.25%) |
Jan 20, 2006 | 44.34 | 44.41 | 43.60 | 43.60 | 638,099 | -0.83(-1.87%) |
Jan 19, 2006 | 44.49 | 44.56 | 44.25 | 44.44 | 168,223 | +0.15(+0.33%) |
Jan 18, 2006 | 44.15 | 44.34 | 44.00 | 44.29 | 192,293 | -0.05(-0.12%) |
Jan 17, 2006 | 44.38 | 44.48 | 44.29 | 44.35 | 228,397 | -0.25(-0.57%) |
Jan 13, 2006 | 44.58 | 44.70 | 44.46 | 44.60 | 713,839 | -0.05(-0.12%) |
Jan 12, 2006 | 44.83 | 44.84 | 44.55 | 44.65 | 737,908 | -0.22(-0.49%) |
Jan 11, 2006 | 44.78 | 44.93 | 44.66 | 44.87 | 557,519 | +0.15(+0.34%) |
Jan 10, 2006 | 44.53 | 44.72 | 44.52 | 44.72 | 259,399 | -0.03(-0.07%) |
Jan 09, 2006 | 44.61 | 44.79 | 44.61 | 44.75 | 148,209 | +0.11(+0.24%) |
Jan 06, 2006 | 44.53 | 44.67 | 44.30 | 44.64 | 172,279 | +0.34(+0.76%) |
Jan 05, 2006 | 44.30 | 44.42 | 44.17 | 44.31 | 243,833 | +0.03(+0.07%) |
Jan 04, 2006 | 44.24 | 44.38 | 44.16 | 44.28 | 93,530 | +0.16(+0.36%) |