Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 49.39 | 49.70 | 48.65 | 49.02 | 360,700 | -0.20(-0.41%) |
Mar 30, 2006 | 49.50 | 49.97 | 49.02 | 49.22 | 242,000 | -0.16(-0.32%) |
Mar 29, 2006 | 49.21 | 49.59 | 48.91 | 49.38 | 269,800 | +0.18(+0.37%) |
Mar 28, 2006 | 50.00 | 50.11 | 48.97 | 49.20 | 300,100 | -0.80(-1.60%) |
Mar 27, 2006 | 49.62 | 50.10 | 49.62 | 50.00 | 432,200 | +0.63(+1.28%) |
Mar 24, 2006 | 48.79 | 49.45 | 48.74 | 49.37 | 314,200 | +0.54(+1.11%) |
Mar 23, 2006 | 49.50 | 49.84 | 48.70 | 48.83 | 293,400 | -0.74(-1.49%) |
Mar 22, 2006 | 49.35 | 50.13 | 48.71 | 49.57 | 264,900 | +0.15(+0.30%) |
Mar 21, 2006 | 50.19 | 50.51 | 49.35 | 49.42 | 280,800 | -0.70(-1.40%) |
Mar 20, 2006 | 50.35 | 50.46 | 49.75 | 50.12 | 219,200 | -0.18(-0.36%) |
Mar 17, 2006 | 49.98 | 50.92 | 49.98 | 50.30 | 474,700 | +0.29(+0.58%) |
Mar 16, 2006 | 50.27 | 50.57 | 49.95 | 50.01 | 205,900 | -0.01(-0.02%) |
Mar 15, 2006 | 49.90 | 50.44 | 49.85 | 50.02 | 228,200 | -0.01(-0.02%) |
Mar 14, 2006 | 50.06 | 50.30 | 49.79 | 50.03 | 325,200 | -0.53(-1.05%) |
Mar 13, 2006 | 49.15 | 51.50 | 49.13 | 50.56 | 655,200 | +1.77(+3.63%) |
Mar 10, 2006 | 49.02 | 49.12 | 48.68 | 48.79 | 287,600 | -0.23(-0.47%) |
Mar 09, 2006 | 49.35 | 49.44 | 48.84 | 49.02 | 241,400 | -0.38(-0.77%) |
Mar 08, 2006 | 49.62 | 49.92 | 49.11 | 49.40 | 286,900 | -0.08(-0.16%) |
Mar 07, 2006 | 48.83 | 49.57 | 48.71 | 49.48 | 276,500 | +0.70(+1.44%) |
Mar 06, 2006 | 49.30 | 49.30 | 48.30 | 48.78 | 184,400 | -0.64(-1.30%) |
Mar 03, 2006 | 49.40 | 49.92 | 49.11 | 49.42 | 329,900 | -0.08(-0.16%) |
Mar 02, 2006 | 49.00 | 49.50 | 48.49 | 49.50 | 266,100 | +0.53(+1.08%) |
Mar 01, 2006 | 48.40 | 48.97 | 48.16 | 48.97 | 302,800 | +0.62(+1.28%) |
Feb 28, 2006 | 49.35 | 49.25 | 47.81 | 48.35 | 534,300 | -1.00(-2.03%) |
Feb 27, 2006 | 48.70 | 49.53 | 48.67 | 49.35 | 408,700 | +0.70(+1.44%) |
Feb 24, 2006 | 48.10 | 48.65 | 47.65 | 48.65 | 499,400 | +0.62(+1.29%) |
Feb 23, 2006 | 47.50 | 48.50 | 47.40 | 48.03 | 400,700 | +0.32(+0.67%) |
Feb 22, 2006 | 47.52 | 47.96 | 47.52 | 47.71 | 201,800 | +0.40(+0.85%) |
Feb 21, 2006 | 49.00 | 49.00 | 47.16 | 47.31 | 574,800 | -1.68(-3.43%) |
Feb 17, 2006 | 48.65 | 49.25 | 48.51 | 48.99 | 349,500 | -0.11(-0.22%) |
Feb 16, 2006 | 48.30 | 49.10 | 48.00 | 49.10 | 445,800 | +1.25(+2.61%) |
Feb 15, 2006 | 47.50 | 48.18 | 47.27 | 47.85 | 421,500 | +0.39(+0.82%) |
Feb 14, 2006 | 47.04 | 47.68 | 46.55 | 47.46 | 347,100 | +0.42(+0.89%) |
Feb 13, 2006 | 47.52 | 47.65 | 46.72 | 47.04 | 393,800 | -0.48(-1.01%) |
Feb 10, 2006 | 47.90 | 48.03 | 47.00 | 47.52 | 633,600 | -0.84(-1.74%) |
Feb 09, 2006 | 45.01 | 48.46 | 45.01 | 48.36 | 1,325,200 | +3.51(+7.83%) |
Feb 08, 2006 | 45.00 | 45.00 | 44.50 | 44.85 | 244,800 | -0.23(-0.51%) |
Feb 07, 2006 | 45.25 | 45.51 | 45.00 | 45.08 | 322,400 | -0.18(-0.40%) |
Feb 06, 2006 | 45.22 | 45.33 | 45.00 | 45.26 | 343,300 | -0.05(-0.11%) |
Feb 03, 2006 | 45.36 | 45.74 | 45.10 | 45.31 | 335,400 | -0.25(-0.55%) |
Feb 02, 2006 | 45.90 | 45.90 | 45.36 | 45.56 | 474,200 | -0.44(-0.96%) |
Feb 01, 2006 | 46.18 | 46.25 | 45.90 | 46.00 | 366,200 | -0.13(-0.28%) |
Jan 31, 2006 | 45.90 | 46.20 | 45.43 | 46.13 | 351,000 | +0.32(+0.70%) |
Jan 30, 2006 | 45.88 | 46.29 | 45.66 | 45.81 | 319,700 | -0.34(-0.74%) |
Jan 27, 2006 | 45.54 | 46.25 | 45.50 | 46.15 | 308,800 | +0.61(+1.34%) |
Jan 26, 2006 | 45.14 | 45.56 | 44.94 | 45.54 | 422,000 | +0.41(+0.91%) |
Jan 25, 2006 | 44.41 | 45.29 | 44.27 | 45.13 | 660,700 | +0.80(+1.80%) |
Jan 24, 2006 | 44.10 | 44.46 | 44.07 | 44.33 | 352,500 | +0.23(+0.52%) |
Jan 23, 2006 | 44.55 | 44.55 | 44.00 | 44.10 | 843,400 | -0.47(-1.05%) |
Jan 20, 2006 | 44.76 | 44.90 | 44.44 | 44.57 | 414,900 | -0.21(-0.47%) |
Jan 19, 2006 | 44.38 | 45.00 | 44.35 | 44.78 | 390,500 | +0.39(+0.88%) |
Jan 18, 2006 | 44.00 | 44.39 | 43.80 | 44.39 | 249,500 | +0.29(+0.66%) |
Jan 17, 2006 | 44.10 | 44.26 | 43.80 | 44.10 | 249,500 | -0.17(-0.38%) |
Jan 13, 2006 | 44.05 | 44.39 | 43.72 | 44.27 | 146,800 | +0.12(+0.27%) |
Jan 12, 2006 | 45.01 | 45.01 | 43.77 | 44.15 | 419,400 | -0.87(-1.93%) |
Jan 11, 2006 | 44.49 | 45.06 | 44.30 | 45.02 | 379,200 | +0.61(+1.37%) |
Jan 10, 2006 | 44.20 | 44.49 | 44.11 | 44.41 | 350,000 | +0.31(+0.70%) |
Jan 09, 2006 | 43.29 | 44.32 | 43.25 | 44.10 | 342,300 | +0.84(+1.94%) |
Jan 06, 2006 | 43.60 | 43.71 | 43.24 | 43.26 | 471,400 | -0.16(-0.37%) |
Jan 05, 2006 | 43.95 | 43.95 | 43.05 | 43.42 | 460,100 | -0.56(-1.27%) |
Jan 04, 2006 | 42.72 | 44.11 | 42.72 | 43.98 | 548,900 | +1.32(+3.09%) |