Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 42.64 | 43.37 | 42.55 | 42.55 | 4,718 | +0.30(+0.71%) |
Mar 30, 2006 | 43.01 | 43.25 | 42.20 | 42.25 | 3,104 | -0.64(-1.48%) |
Mar 29, 2006 | 43.09 | 43.34 | 42.88 | 42.88 | 1,365 | -0.20(-0.47%) |
Mar 28, 2006 | 42.68 | 43.09 | 42.28 | 43.09 | 3,104 | -0.32(-0.74%) |
Mar 27, 2006 | 42.28 | 43.41 | 42.20 | 43.41 | 5,711 | +0.77(+1.79%) |
Mar 24, 2006 | 42.36 | 42.67 | 42.08 | 42.64 | 1,490 | +0.20(+0.47%) |
Mar 23, 2006 | 42.48 | 42.48 | 42.32 | 42.44 | 1,241 | -0.24(-0.57%) |
Mar 22, 2006 | 42.30 | 42.68 | 41.88 | 42.68 | 2,359 | +0.87(+2.08%) |
Mar 21, 2006 | 42.57 | 42.68 | 41.60 | 41.81 | 3,352 | -0.76(-1.78%) |
Mar 20, 2006 | 43.49 | 43.49 | 42.36 | 42.57 | 2,359 | -0.52(-1.20%) |
Mar 17, 2006 | 44.25 | 44.29 | 43.09 | 43.09 | 4,097 | -1.38(-3.10%) |
Mar 16, 2006 | 44.46 | 44.50 | 44.46 | 44.46 | 1,490 | +0.01(+0.02%) |
Mar 15, 2006 | 44.03 | 44.50 | 43.97 | 44.46 | 1,862 | +0.63(+1.43%) |
Mar 14, 2006 | 43.49 | 44.05 | 43.39 | 43.83 | 6,456 | +0.34(+0.78%) |
Mar 13, 2006 | 44.29 | 44.29 | 43.49 | 43.49 | 2,235 | -1.29(-2.88%) |
Mar 10, 2006 | 44.78 | 44.91 | 44.46 | 44.78 | 2,235 | -0.40(-0.89%) |
Mar 09, 2006 | 45.38 | 45.46 | 44.82 | 45.18 | 2,235 | -0.69(-1.51%) |
Mar 08, 2006 | 45.90 | 45.90 | 45.10 | 45.87 | 12,416 | +0.12(+0.26%) |
Mar 07, 2006 | 45.10 | 45.75 | 44.69 | 45.75 | 3,849 | +0.69(+1.54%) |
Mar 06, 2006 | 44.54 | 45.06 | 44.54 | 45.06 | 6,084 | +0.89(+2.01%) |
Mar 03, 2006 | 44.37 | 44.37 | 44.12 | 44.17 | 1,365 | -0.60(-1.35%) |
Mar 02, 2006 | 44.17 | 44.79 | 44.17 | 44.78 | 3,725 | +0.60(+1.37%) |
Mar 01, 2006 | 43.69 | 44.21 | 43.57 | 44.17 | 1,241 | +0.40(+0.92%) |
Feb 28, 2006 | 43.09 | 43.89 | 42.85 | 43.77 | 9,436 | +0.68(+1.59%) |
Feb 27, 2006 | 43.28 | 43.49 | 43.05 | 43.09 | 4,345 | +0.01(+0.02%) |
Feb 24, 2006 | 43.09 | 43.49 | 43.08 | 43.08 | 2,483 | +0.39(+0.92%) |
Feb 23, 2006 | 42.87 | 43.08 | 42.52 | 42.68 | 2,483 | -0.39(-0.90%) |
Feb 22, 2006 | 42.72 | 43.08 | 42.60 | 43.07 | 2,731 | +0.15(+0.34%) |
Feb 21, 2006 | 42.68 | 43.49 | 42.60 | 42.92 | 5,463 | +0.44(+1.04%) |
Feb 17, 2006 | 42.28 | 42.68 | 42.27 | 42.48 | 2,235 | +0.32(+0.76%) |
Feb 16, 2006 | 43.01 | 43.01 | 41.88 | 42.16 | 3,228 | -0.85(-1.97%) |
Feb 15, 2006 | 43.09 | 43.09 | 43.01 | 43.01 | 745 | -0.08(-0.19%) |
Feb 14, 2006 | 42.97 | 43.09 | 42.97 | 43.09 | 745 | -0.15(-0.35%) |
Feb 13, 2006 | 42.84 | 43.25 | 42.84 | 43.24 | 2,980 | +0.12(+0.28%) |
Feb 10, 2006 | 43.05 | 43.49 | 43.05 | 43.12 | 993 | +0.00(+0.00%) |
Feb 09, 2006 | 42.88 | 43.17 | 42.48 | 43.12 | 869 | +0.31(+0.71%) |
Feb 08, 2006 | 43.41 | 43.68 | 42.80 | 42.81 | 2,607 | -0.56(-1.28%) |
Feb 07, 2006 | 43.29 | 43.63 | 43.29 | 43.37 | 6,084 | -0.12(-0.28%) |
Feb 06, 2006 | 42.64 | 43.49 | 42.48 | 43.49 | 7,946 | +1.13(+2.66%) |
Feb 03, 2006 | 42.13 | 42.68 | 42.13 | 42.36 | 2,731 | +0.52(+1.23%) |
Feb 02, 2006 | 42.28 | 42.28 | 41.84 | 41.85 | 1,862 | -0.23(-0.55%) |
Feb 01, 2006 | 43.79 | 43.79 | 42.04 | 42.08 | 6,581 | -1.30(-3.01%) |
Jan 31, 2006 | 44.01 | 44.29 | 43.18 | 43.38 | 2,607 | -0.43(-0.97%) |
Jan 30, 2006 | 42.68 | 43.89 | 42.04 | 43.81 | 15,024 | +0.32(+0.74%) |
Jan 27, 2006 | 44.66 | 44.70 | 43.17 | 43.49 | 7,946 | -1.21(-2.70%) |
Jan 26, 2006 | 45.54 | 45.54 | 44.33 | 44.70 | 9,685 | -0.85(-1.86%) |
Jan 25, 2006 | 45.82 | 45.90 | 45.50 | 45.54 | 4,221 | +0.00(+0.00%) |
Jan 24, 2006 | 45.18 | 45.90 | 45.18 | 45.54 | 2,607 | +0.56(+1.25%) |
Jan 23, 2006 | 44.70 | 44.98 | 44.41 | 44.98 | 4,345 | +0.28(+0.63%) |
Jan 20, 2006 | 45.62 | 45.70 | 44.50 | 44.70 | 4,345 | -0.52(-1.16%) |
Jan 19, 2006 | 44.29 | 45.54 | 44.29 | 45.22 | 7,574 | +0.12(+0.27%) |
Jan 18, 2006 | 45.46 | 45.90 | 44.94 | 45.10 | 4,966 | +0.08(+0.18%) |
Jan 17, 2006 | 43.81 | 45.02 | 43.81 | 45.02 | 5,463 | +1.53(+3.52%) |
Jan 13, 2006 | 43.90 | 44.58 | 42.79 | 43.49 | 5,587 | -0.68(-1.55%) |
Jan 12, 2006 | 45.10 | 45.28 | 44.08 | 44.17 | 5,835 | -0.92(-2.04%) |
Jan 11, 2006 | 44.62 | 45.30 | 44.62 | 45.09 | 3,352 | +0.47(+1.05%) |
Jan 10, 2006 | 46.31 | 46.71 | 44.58 | 44.62 | 7,450 | -1.59(-3.43%) |
Jan 09, 2006 | 45.62 | 46.31 | 45.30 | 46.21 | 5,090 | +1.10(+2.45%) |
Jan 06, 2006 | 45.42 | 46.07 | 45.10 | 45.11 | 3,228 | +0.09(+0.20%) |
Jan 05, 2006 | 46.28 | 46.63 | 45.02 | 45.02 | 6,208 | -0.88(-1.91%) |
Jan 04, 2006 | 45.57 | 46.63 | 45.54 | 45.90 | 5,587 | +0.12(+0.26%) |