Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.26 | 45.41 | 44.77 | 44.80 | 2,573,840 | -0.51(-1.12%) |
Mar 30, 2006 | 45.53 | 46.02 | 45.30 | 45.30 | 2,563,179 | -0.37(-0.82%) |
Mar 29, 2006 | 45.64 | 45.98 | 45.39 | 45.68 | 2,598,379 | +0.05(+0.10%) |
Mar 28, 2006 | 45.74 | 45.98 | 45.38 | 45.63 | 3,667,583 | -0.12(-0.27%) |
Mar 27, 2006 | 45.19 | 45.87 | 45.19 | 45.75 | 4,548,602 | +0.74(+1.64%) |
Mar 24, 2006 | 45.11 | 45.38 | 44.92 | 45.02 | 1,511,236 | -0.14(-0.31%) |
Mar 23, 2006 | 45.04 | 45.26 | 44.65 | 45.16 | 2,019,269 | +0.03(+0.07%) |
Mar 22, 2006 | 44.03 | 45.26 | 44.03 | 45.13 | 1,727,514 | +0.06(+0.14%) |
Mar 21, 2006 | 45.57 | 45.57 | 45.03 | 45.06 | 1,501,082 | -0.48(-1.06%) |
Mar 20, 2006 | 45.50 | 45.67 | 45.30 | 45.55 | 1,978,992 | +0.32(+0.71%) |
Mar 17, 2006 | 45.42 | 45.42 | 44.75 | 45.23 | 4,123,154 | +0.10(+0.22%) |
Mar 16, 2006 | 45.54 | 45.54 | 45.00 | 45.13 | 2,125,546 | -0.41(-0.90%) |
Mar 15, 2006 | 44.99 | 45.54 | 44.91 | 45.54 | 1,882,530 | +0.38(+0.84%) |
Mar 14, 2006 | 44.32 | 45.17 | 44.32 | 45.16 | 2,621,394 | +0.69(+1.54%) |
Mar 13, 2006 | 44.86 | 45.07 | 44.39 | 44.47 | 2,294,270 | -0.46(-1.03%) |
Mar 10, 2006 | 44.63 | 45.18 | 44.50 | 44.93 | 2,438,286 | +0.25(+0.56%) |
Mar 09, 2006 | 44.64 | 44.94 | 44.53 | 44.68 | 1,949,545 | -0.08(-0.18%) |
Mar 08, 2006 | 44.55 | 44.89 | 44.30 | 44.77 | 3,004,026 | +0.15(+0.33%) |
Mar 07, 2006 | 44.20 | 44.62 | 43.87 | 44.62 | 3,204,904 | +0.38(+0.85%) |
Mar 06, 2006 | 44.32 | 44.52 | 43.98 | 44.24 | 2,115,392 | +0.08(+0.19%) |
Mar 03, 2006 | 44.35 | 44.55 | 44.10 | 44.16 | 3,382,766 | -0.51(-1.14%) |
Mar 02, 2006 | 44.65 | 44.92 | 44.57 | 44.67 | 2,659,810 | -0.28(-0.63%) |
Mar 01, 2006 | 45.53 | 45.66 | 44.89 | 44.95 | 2,995,057 | -0.57(-1.26%) |
Feb 28, 2006 | 45.78 | 45.78 | 45.32 | 45.52 | 3,811,091 | -0.26(-0.57%) |
Feb 27, 2006 | 45.57 | 45.88 | 45.56 | 45.78 | 2,620,379 | +0.04(+0.08%) |
Feb 24, 2006 | 45.56 | 45.83 | 45.38 | 45.75 | 3,242,643 | +0.51(+1.14%) |
Feb 23, 2006 | 44.87 | 45.37 | 44.71 | 45.23 | 2,540,840 | +0.01(+0.03%) |
Feb 22, 2006 | 44.18 | 45.29 | 44.08 | 45.22 | 4,615,448 | +0.59(+1.31%) |
Feb 21, 2006 | 44.44 | 44.88 | 44.38 | 44.64 | 2,740,533 | +0.13(+0.29%) |
Feb 17, 2006 | 44.91 | 44.91 | 44.40 | 44.51 | 2,782,841 | -0.44(-0.97%) |
Feb 16, 2006 | 44.63 | 44.98 | 44.43 | 44.94 | 2,576,040 | +0.17(+0.38%) |
Feb 15, 2006 | 46.09 | 45.20 | 44.52 | 44.77 | 3,732,229 | -0.22(-0.50%) |
Feb 14, 2006 | 44.24 | 45.35 | 44.20 | 45.00 | 3,970,338 | +0.91(+2.06%) |
Feb 13, 2006 | 44.17 | 44.28 | 43.89 | 44.09 | 3,025,350 | -0.38(-0.85%) |
Feb 10, 2006 | 44.50 | 44.67 | 44.18 | 44.47 | 2,875,410 | -0.04(-0.08%) |
Feb 09, 2006 | 43.79 | 44.70 | 43.77 | 44.50 | 5,866,745 | -0.20(-0.44%) |
Feb 08, 2006 | 44.55 | 44.70 | 44.05 | 44.70 | 2,642,717 | +0.50(+1.12%) |
Feb 07, 2006 | 44.38 | 44.49 | 44.08 | 44.20 | 3,328,781 | -0.27(-0.60%) |
Feb 06, 2006 | 44.22 | 44.73 | 43.93 | 44.47 | 2,446,578 | +0.37(+0.84%) |
Feb 03, 2006 | 44.03 | 44.41 | 44.02 | 44.09 | 2,868,303 | -0.23(-0.52%) |
Feb 02, 2006 | 44.72 | 44.79 | 44.20 | 44.32 | 2,886,411 | -0.54(-1.21%) |
Feb 01, 2006 | 44.52 | 44.94 | 44.43 | 44.87 | 2,855,103 | +0.35(+0.78%) |
Jan 31, 2006 | 44.78 | 44.98 | 44.47 | 44.52 | 2,987,272 | -0.26(-0.58%) |
Jan 30, 2006 | 44.82 | 44.91 | 44.48 | 44.78 | 2,399,701 | -0.13(-0.29%) |
Jan 27, 2006 | 45.20 | 45.50 | 44.87 | 44.91 | 2,320,331 | -0.20(-0.43%) |
Jan 26, 2006 | 44.23 | 45.35 | 44.68 | 45.10 | 3,968,815 | +0.88(+1.99%) |
Jan 25, 2006 | 44.25 | 44.42 | 44.09 | 44.22 | 3,583,982 | -0.04(-0.08%) |
Jan 24, 2006 | 43.85 | 44.40 | 43.85 | 44.26 | 2,590,594 | +0.28(+0.63%) |
Jan 23, 2006 | 43.28 | 44.13 | 43.12 | 43.98 | 3,353,320 | +0.73(+1.69%) |
Jan 20, 2006 | 43.70 | 43.77 | 43.20 | 43.25 | 5,702,083 | -0.42(-0.96%) |
Jan 19, 2006 | 44.12 | 44.20 | 43.64 | 43.67 | 4,187,123 | -0.41(-0.92%) |
Jan 18, 2006 | 44.34 | 44.34 | 43.90 | 44.08 | 3,041,765 | -0.26(-0.59%) |
Jan 17, 2006 | 44.32 | 44.40 | 44.09 | 44.34 | 2,564,871 | -0.28(-0.64%) |
Jan 13, 2006 | 44.74 | 44.96 | 44.48 | 44.62 | 2,629,179 | +0.01(+0.03%) |
Jan 12, 2006 | 45.22 | 45.29 | 44.57 | 44.61 | 2,217,946 | -0.61(-1.35%) |
Jan 11, 2006 | 45.19 | 45.30 | 45.00 | 45.22 | 2,638,487 | +0.34(+0.75%) |
Jan 10, 2006 | 45.15 | 45.15 | 44.55 | 44.88 | 3,472,120 | -0.31(-0.68%) |
Jan 09, 2006 | 44.61 | 45.35 | 44.61 | 45.19 | 2,358,070 | +0.43(+0.95%) |
Jan 06, 2006 | 45.20 | 45.24 | 44.58 | 44.76 | 3,362,628 | -0.05(-0.11%) |
Jan 05, 2006 | 44.91 | 45.15 | 44.74 | 44.81 | 2,844,272 | -0.34(-0.76%) |
Jan 04, 2006 | 44.95 | 45.26 | 44.87 | 45.15 | 4,710,048 | +0.43(+0.95%) |