Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 408 | +0.00(+0.00%) |
Mar 30, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 2,471 | +0.00(+0.00%) |
Mar 29, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 53.65 | 53.60 | 53.45 | 53.60 | 15,933 | -0.05(-0.09%) |
Mar 27, 2006 | 53.65 | 54.35 | 53.65 | 53.65 | 6,706 | -1.55(-2.81%) |
Mar 24, 2006 | 54.25 | 55.20 | 55.20 | 55.20 | 200 | +3.20(+6.15%) |
Mar 21, 2006 | 52.00 | 52.00 | 51.40 | 52.00 | 748 | +0.25(+0.48%) |
Mar 20, 2006 | 51.75 | 52.25 | 51.75 | 51.75 | 1,551 | +0.20(+0.39%) |
Mar 17, 2006 | 51.55 | 51.80 | 51.50 | 51.55 | 1,700 | -0.20(-0.39%) |
Mar 16, 2006 | 51.75 | 52.10 | 51.70 | 51.75 | 7,007 | +0.40(+0.78%) |
Mar 15, 2006 | 50.25 | 51.50 | 51.25 | 51.35 | 2,586 | +1.10(+2.19%) |
Mar 14, 2006 | 48.55 | 50.25 | 50.00 | 50.25 | 1,456 | +1.70(+3.50%) |
Mar 13, 2006 | 48.55 | 48.55 | 48.55 | 48.55 | 400 | +0.50(+1.04%) |
Mar 10, 2006 | 48.05 | 48.05 | 47.75 | 48.05 | 23,590 | +0.45(+0.95%) |
Mar 09, 2006 | 47.60 | 48.75 | 47.60 | 47.60 | 2,835 | +1.15(+2.48%) |
Mar 08, 2006 | 46.45 | 46.45 | 46.45 | 46.45 | 2,934 | -0.34(-0.73%) |
Mar 07, 2006 | 46.79 | 46.79 | 46.79 | 46.79 | 133 | -0.51(-1.08%) |
Mar 06, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 1,344 | +0.00(+0.00%) |
Mar 02, 2006 | 47.30 | 47.50 | 47.30 | 47.30 | 1,067 | -0.50(-1.05%) |
Mar 01, 2006 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 47.20 | 48.20 | 47.80 | 47.80 | 1,450 | +0.60(+1.27%) |
Feb 27, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 995 | -0.15(-0.32%) |
Feb 24, 2006 | 47.35 | 47.35 | 47.00 | 47.35 | 642 | +0.35(+0.74%) |
Feb 23, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 1,840 | +0.05(+0.11%) |
Feb 22, 2006 | 46.95 | 46.95 | 46.95 | 46.95 | 871 | +0.35(+0.75%) |
Feb 21, 2006 | 46.60 | 46.85 | 46.60 | 46.60 | 3,462 | -0.40(-0.85%) |
Feb 17, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 2,685 | +0.20(+0.43%) |
Feb 16, 2006 | 46.80 | 46.80 | 46.80 | 46.80 | 1,443 | -0.70(-1.47%) |
Feb 15, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.25(-0.52%) |
Feb 14, 2006 | 47.75 | 47.80 | 47.00 | 47.75 | 836 | -0.30(-0.62%) |
Feb 13, 2006 | 48.05 | 48.10 | 47.95 | 48.05 | 8,994 | +1.35(+2.89%) |
Feb 10, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 507 | +0.70(+1.52%) |
Feb 08, 2006 | 46.00 | 46.10 | 46.00 | 46.00 | 200 | +0.00(+0.00%) |
Feb 07, 2006 | 46.35 | 46.00 | 46.00 | 46.00 | 100 | -0.35(-0.76%) |
Feb 06, 2006 | 46.35 | 46.35 | 46.35 | 46.35 | 540 | +0.45(+0.98%) |
Feb 03, 2006 | 45.90 | 45.90 | 45.75 | 45.90 | 1,209 | +0.40(+0.88%) |
Feb 02, 2006 | 45.50 | 46.00 | 45.50 | 45.50 | 300 | +0.25(+0.55%) |
Feb 01, 2006 | 45.25 | 45.25 | 45.25 | 45.25 | 475 | +0.00(+0.00%) |
Jan 31, 2006 | 45.25 | 45.25 | 44.70 | 45.25 | 4,558 | +0.35(+0.78%) |
Jan 30, 2006 | 44.90 | 44.90 | 44.70 | 44.90 | 1,003 | +0.15(+0.34%) |
Jan 27, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 300 | -0.15(-0.33%) |
Jan 26, 2006 | 44.90 | 44.90 | 44.90 | 44.90 | 400 | +0.15(+0.34%) |
Jan 25, 2006 | 44.75 | 45.25 | 44.65 | 44.75 | 1,600 | +0.85(+1.94%) |
Jan 24, 2006 | 43.90 | 44.10 | 43.90 | 43.90 | 1,600 | -0.10(-0.23%) |
Jan 23, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 125 | +0.40(+0.92%) |
Jan 20, 2006 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 43.60 | 43.90 | 43.60 | 43.60 | 360 | -0.10(-0.23%) |
Jan 18, 2006 | 43.70 | 43.70 | 43.70 | 43.70 | 150 | -0.65(-1.47%) |
Jan 17, 2006 | 44.35 | 44.35 | 44.10 | 44.35 | 346 | -0.40(-0.89%) |
Jan 13, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 952 | +0.25(+0.56%) |
Jan 12, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | -0.37(-0.82%) |
Jan 11, 2006 | 44.87 | 44.87 | 44.87 | 44.87 | 100 | -0.63(-1.38%) |
Jan 10, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 19,545 | +0.15(+0.33%) |
Jan 09, 2006 | 45.35 | 45.85 | 45.35 | 45.35 | 3,733 | -0.75(-1.63%) |
Jan 06, 2006 | 46.10 | 46.10 | 45.35 | 46.10 | 325 | +1.10(+2.44%) |
Jan 05, 2006 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.25(-0.55%) |
Jan 04, 2006 | 44.50 | 45.25 | 45.25 | 45.25 | 100 | +0.75(+1.69%) |