Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.40 | 47.55 | 46.69 | 47.29 | 725,500 | -0.04(-0.08%) |
Mar 30, 2006 | 47.25 | 47.49 | 46.80 | 47.33 | 598,500 | +0.36(+0.77%) |
Mar 29, 2006 | 45.43 | 47.28 | 45.43 | 46.97 | 1,313,600 | +1.45(+3.19%) |
Mar 28, 2006 | 45.50 | 45.79 | 45.10 | 45.52 | 605,500 | +0.02(+0.04%) |
Mar 27, 2006 | 45.42 | 45.73 | 45.22 | 45.50 | 418,200 | -0.02(-0.04%) |
Mar 24, 2006 | 44.93 | 45.80 | 44.93 | 45.52 | 427,600 | +0.65(+1.45%) |
Mar 23, 2006 | 45.35 | 45.35 | 44.77 | 44.87 | 492,100 | -0.55(-1.21%) |
Mar 22, 2006 | 45.40 | 45.76 | 44.74 | 45.42 | 906,200 | +0.17(+0.38%) |
Mar 21, 2006 | 46.15 | 46.32 | 45.07 | 45.25 | 772,100 | -0.99(-2.14%) |
Mar 20, 2006 | 46.71 | 46.71 | 45.44 | 46.24 | 584,800 | +0.41(+0.89%) |
Mar 17, 2006 | 45.64 | 45.88 | 45.21 | 45.83 | 943,500 | +0.17(+0.37%) |
Mar 16, 2006 | 47.17 | 47.27 | 45.64 | 45.66 | 874,900 | -1.26(-2.69%) |
Mar 15, 2006 | 46.46 | 47.13 | 45.98 | 46.92 | 859,200 | +0.13(+0.28%) |
Mar 14, 2006 | 45.32 | 48.43 | 45.30 | 46.79 | 2,299,700 | +3.55(+8.21%) |
Mar 13, 2006 | 43.66 | 43.67 | 42.17 | 43.24 | 1,606,900 | -0.65(-1.48%) |
Mar 10, 2006 | 44.03 | 44.67 | 43.25 | 43.89 | 860,200 | -0.14(-0.32%) |
Mar 09, 2006 | 44.51 | 44.51 | 43.71 | 44.03 | 660,900 | -0.48(-1.08%) |
Mar 08, 2006 | 44.00 | 44.60 | 43.30 | 44.51 | 1,539,400 | -1.30(-2.84%) |
Mar 07, 2006 | 46.50 | 46.72 | 45.27 | 45.81 | 763,800 | -1.09(-2.32%) |
Mar 06, 2006 | 47.46 | 47.46 | 46.56 | 46.90 | 477,200 | -0.38(-0.80%) |
Mar 03, 2006 | 46.41 | 47.65 | 46.41 | 47.28 | 683,500 | +0.39(+0.83%) |
Mar 02, 2006 | 46.02 | 47.27 | 45.87 | 46.89 | 914,900 | +0.88(+1.91%) |
Mar 01, 2006 | 45.44 | 46.15 | 45.42 | 46.01 | 1,208,100 | +0.33(+0.72%) |
Feb 28, 2006 | 47.25 | 47.44 | 45.51 | 45.68 | 1,142,900 | -1.57(-3.32%) |
Feb 27, 2006 | 48.28 | 48.49 | 47.11 | 47.25 | 907,500 | -0.69(-1.44%) |
Feb 24, 2006 | 48.12 | 48.12 | 47.60 | 47.94 | 634,100 | -0.23(-0.48%) |
Feb 23, 2006 | 49.41 | 49.42 | 48.05 | 48.17 | 952,400 | -1.49(-3.00%) |
Feb 22, 2006 | 48.81 | 49.78 | 48.61 | 49.66 | 724,700 | +1.05(+2.16%) |
Feb 21, 2006 | 48.37 | 48.62 | 48.23 | 48.61 | 836,600 | +0.24(+0.50%) |
Feb 17, 2006 | 47.90 | 48.79 | 47.55 | 48.37 | 743,900 | +0.54(+1.13%) |
Feb 16, 2006 | 47.11 | 47.84 | 46.95 | 47.83 | 402,800 | +0.96(+2.05%) |
Feb 15, 2006 | 47.50 | 47.83 | 46.72 | 46.87 | 520,700 | -0.86(-1.80%) |
Feb 14, 2006 | 47.60 | 47.97 | 46.61 | 47.73 | 752,400 | +0.03(+0.06%) |
Feb 13, 2006 | 47.50 | 47.74 | 47.06 | 47.70 | 522,200 | -0.11(-0.23%) |
Feb 10, 2006 | 47.55 | 47.86 | 47.15 | 47.81 | 606,900 | +0.26(+0.55%) |
Feb 09, 2006 | 46.68 | 47.90 | 46.61 | 47.55 | 947,600 | +0.62(+1.32%) |
Feb 08, 2006 | 47.25 | 47.40 | 46.52 | 46.93 | 487,700 | -0.26(-0.55%) |
Feb 07, 2006 | 47.60 | 48.14 | 47.07 | 47.19 | 547,500 | -0.74(-1.54%) |
Feb 06, 2006 | 46.92 | 48.02 | 46.66 | 47.93 | 665,400 | +1.17(+2.50%) |
Feb 03, 2006 | 46.42 | 47.00 | 46.06 | 46.76 | 549,400 | +0.11(+0.24%) |
Feb 02, 2006 | 46.82 | 47.02 | 46.35 | 46.65 | 531,000 | -0.16(-0.34%) |
Feb 01, 2006 | 46.43 | 47.11 | 45.75 | 46.81 | 632,100 | +0.38(+0.82%) |
Jan 31, 2006 | 45.97 | 46.65 | 45.72 | 46.43 | 592,500 | +0.46(+1.00%) |
Jan 30, 2006 | 45.53 | 46.14 | 44.75 | 45.97 | 824,600 | -0.31(-0.67%) |
Jan 27, 2006 | 47.15 | 47.35 | 46.01 | 46.28 | 516,000 | -0.71(-1.51%) |
Jan 26, 2006 | 46.00 | 47.16 | 45.51 | 46.99 | 1,167,400 | +1.76(+3.89%) |
Jan 25, 2006 | 46.20 | 46.47 | 44.75 | 45.23 | 608,800 | -0.81(-1.76%) |
Jan 24, 2006 | 46.42 | 46.50 | 45.56 | 46.04 | 451,700 | -0.02(-0.04%) |
Jan 23, 2006 | 45.90 | 46.32 | 45.57 | 46.06 | 423,900 | +0.56(+1.23%) |
Jan 20, 2006 | 47.50 | 47.51 | 45.50 | 45.50 | 572,600 | -2.04(-4.29%) |
Jan 19, 2006 | 47.60 | 47.87 | 47.32 | 47.54 | 452,500 | +0.04(+0.08%) |
Jan 18, 2006 | 47.00 | 47.60 | 46.80 | 47.50 | 472,100 | +0.23(+0.49%) |
Jan 17, 2006 | 47.09 | 47.38 | 46.73 | 47.27 | 554,100 | +0.18(+0.38%) |
Jan 13, 2006 | 46.25 | 47.31 | 46.25 | 47.09 | 567,500 | +0.92(+1.99%) |
Jan 12, 2006 | 46.55 | 46.60 | 45.84 | 46.17 | 316,700 | -0.24(-0.52%) |
Jan 11, 2006 | 46.76 | 46.86 | 46.16 | 46.41 | 227,300 | -0.23(-0.49%) |
Jan 10, 2006 | 45.97 | 46.77 | 45.94 | 46.64 | 415,400 | +0.25(+0.54%) |
Jan 09, 2006 | 46.78 | 46.98 | 46.20 | 46.39 | 481,000 | -0.19(-0.41%) |
Jan 06, 2006 | 46.20 | 46.71 | 45.93 | 46.58 | 667,300 | +1.05(+2.31%) |
Jan 05, 2006 | 43.86 | 45.95 | 43.84 | 45.53 | 886,300 | +1.64(+3.74%) |
Jan 04, 2006 | 43.98 | 44.35 | 43.82 | 43.89 | 839,100 | +0.01(+0.02%) |