Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 41.50 | 42.00 | 41.40 | 41.50 | 10,258 | -0.75(-1.78%) |
Mar 30, 2006 | 42.25 | 42.25 | 41.50 | 42.25 | 4,191 | +1.05(+2.55%) |
Mar 29, 2006 | 41.20 | 41.25 | 40.50 | 41.20 | 12,055 | +0.40(+0.98%) |
Mar 28, 2006 | 41.10 | 41.50 | 40.80 | 40.80 | 32,266 | -0.30(-0.73%) |
Mar 27, 2006 | 41.10 | 41.30 | 40.50 | 41.10 | 20,746 | -0.75(-1.79%) |
Mar 24, 2006 | 41.05 | 41.90 | 40.85 | 41.85 | 22,619 | +0.35(+0.84%) |
Mar 21, 2006 | 41.50 | 41.75 | 40.75 | 41.50 | 11,935 | -0.45(-1.07%) |
Mar 20, 2006 | 41.95 | 42.05 | 41.40 | 41.95 | 6,977 | -0.10(-0.24%) |
Mar 17, 2006 | 42.05 | 42.05 | 41.40 | 42.05 | 13,783 | +0.65(+1.57%) |
Mar 16, 2006 | 41.40 | 41.40 | 40.25 | 41.40 | 7,295 | +1.05(+2.60%) |
Mar 15, 2006 | 40.50 | 41.00 | 40.25 | 40.35 | 3,975 | -0.15(-0.37%) |
Mar 14, 2006 | 39.75 | 40.80 | 39.75 | 40.50 | 22,772 | +0.75(+1.89%) |
Mar 13, 2006 | 39.75 | 40.20 | 39.45 | 39.75 | 5,829 | -0.30(-0.75%) |
Mar 10, 2006 | 40.05 | 40.05 | 39.00 | 40.05 | 10,569 | +0.60(+1.52%) |
Mar 09, 2006 | 39.45 | 39.70 | 38.75 | 39.45 | 8,023 | +0.05(+0.13%) |
Mar 08, 2006 | 39.40 | 39.60 | 38.85 | 39.40 | 6,434 | -0.20(-0.51%) |
Mar 07, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 5,555 | -0.65(-1.61%) |
Mar 06, 2006 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 40.25 | 40.25 | 39.55 | 40.25 | 13,815 | +0.35(+0.88%) |
Mar 02, 2006 | 39.90 | 40.45 | 39.80 | 39.90 | 40,801 | -0.35(-0.87%) |
Mar 01, 2006 | 40.25 | 40.35 | 39.70 | 40.25 | 4,355 | +0.35(+0.88%) |
Feb 28, 2006 | 40.25 | 40.10 | 39.25 | 39.90 | 11,834 | -0.35(-0.87%) |
Feb 27, 2006 | 40.25 | 40.75 | 40.10 | 40.25 | 13,957 | -1.20(-2.90%) |
Feb 24, 2006 | 41.45 | 41.45 | 40.75 | 41.45 | 22,677 | +0.75(+1.84%) |
Feb 23, 2006 | 40.70 | 41.20 | 40.60 | 40.70 | 8,379 | -0.75(-1.81%) |
Feb 22, 2006 | 41.45 | 41.50 | 40.50 | 41.45 | 7,312 | +0.45(+1.10%) |
Feb 21, 2006 | 41.00 | 41.00 | 40.30 | 41.00 | 14,545 | +0.50(+1.23%) |
Feb 17, 2006 | 40.50 | 41.00 | 40.10 | 40.50 | 6,221 | -0.45(-1.10%) |
Feb 16, 2006 | 40.95 | 41.00 | 40.35 | 40.95 | 17,316 | +0.75(+1.87%) |
Feb 15, 2006 | 40.20 | 40.75 | 40.00 | 40.20 | 36,078 | +0.20(+0.50%) |
Feb 14, 2006 | 40.00 | 40.45 | 39.80 | 40.00 | 6,155 | +0.45(+1.14%) |
Feb 13, 2006 | 39.55 | 40.40 | 39.55 | 39.55 | 7,542 | -0.35(-0.88%) |
Feb 10, 2006 | 39.90 | 40.45 | 39.65 | 39.90 | 12,456 | -0.35(-0.87%) |
Feb 09, 2006 | 40.25 | 40.75 | 40.10 | 40.25 | 10,292 | +0.35(+0.88%) |
Feb 08, 2006 | 39.90 | 40.25 | 39.65 | 39.90 | 8,178 | -0.15(-0.37%) |
Feb 07, 2006 | 40.55 | 40.70 | 40.00 | 40.05 | 8,943 | -0.50(-1.23%) |
Feb 06, 2006 | 40.55 | 40.80 | 40.05 | 40.55 | 6,470 | -0.25(-0.61%) |
Feb 03, 2006 | 40.80 | 40.80 | 40.20 | 40.80 | 7,758 | +0.00(+0.00%) |
Feb 02, 2006 | 40.80 | 40.80 | 40.00 | 40.80 | 6,061 | -0.30(-0.73%) |
Feb 01, 2006 | 41.10 | 41.20 | 40.50 | 41.10 | 4,739 | -0.40(-0.96%) |
Jan 31, 2006 | 41.50 | 41.50 | 40.75 | 41.50 | 7,378 | +1.40(+3.49%) |
Jan 30, 2006 | 40.10 | 41.00 | 40.00 | 40.10 | 18,279 | -1.20(-2.91%) |
Jan 27, 2006 | 41.30 | 42.00 | 41.00 | 41.30 | 12,938 | -0.40(-0.96%) |
Jan 26, 2006 | 41.70 | 42.25 | 41.60 | 41.70 | 8,418 | -0.30(-0.71%) |
Jan 25, 2006 | 42.00 | 42.70 | 41.00 | 42.00 | 24,632 | +0.50(+1.20%) |
Jan 24, 2006 | 41.50 | 41.50 | 40.85 | 41.50 | 13,600 | +2.00(+5.06%) |
Jan 23, 2006 | 39.50 | 40.05 | 39.30 | 39.50 | 5,869 | +0.00(+0.00%) |
Jan 20, 2006 | 39.50 | 39.60 | 39.05 | 39.50 | 8,441 | +0.00(+0.00%) |
Jan 19, 2006 | 39.50 | 39.60 | 39.00 | 39.50 | 9,845 | -0.15(-0.38%) |
Jan 18, 2006 | 39.65 | 39.75 | 39.20 | 39.65 | 21,263 | +0.30(+0.76%) |
Jan 17, 2006 | 39.35 | 39.60 | 39.00 | 39.35 | 16,831 | -1.30(-3.20%) |
Jan 13, 2006 | 40.65 | 40.65 | 39.85 | 40.65 | 7,615 | +0.25(+0.62%) |
Jan 12, 2006 | 40.40 | 40.65 | 40.00 | 40.40 | 9,163 | +0.00(+0.00%) |
Jan 11, 2006 | 40.40 | 40.45 | 39.65 | 40.40 | 4,646 | +0.60(+1.51%) |
Jan 10, 2006 | 39.80 | 40.00 | 39.40 | 39.80 | 28,721 | +0.10(+0.25%) |
Jan 09, 2006 | 39.70 | 40.50 | 39.65 | 39.70 | 9,181 | -1.25(-3.05%) |
Jan 06, 2006 | 40.95 | 40.95 | 40.05 | 40.95 | 10,312 | +0.20(+0.49%) |
Jan 05, 2006 | 40.75 | 40.75 | 40.05 | 40.75 | 24,388 | +0.20(+0.49%) |
Jan 04, 2006 | 40.50 | 41.00 | 40.40 | 40.55 | 16,557 | +0.05(+0.12%) |