Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 45.91 | 45.93 | 45.79 | 45.82 | 4,766 | -0.07(-0.15%) |
Mar 30, 2006 | 45.87 | 45.98 | 45.76 | 45.89 | 34,672 | -0.10(-0.22%) |
Mar 29, 2006 | 45.63 | 45.99 | 45.63 | 45.99 | 8,221 | +0.36(+0.79%) |
Mar 28, 2006 | 45.87 | 45.95 | 45.61 | 45.63 | 2,859 | -0.24(-0.53%) |
Mar 27, 2006 | 45.85 | 45.89 | 45.80 | 45.87 | 2,978 | +0.04(+0.09%) |
Mar 24, 2006 | 45.87 | 45.87 | 45.70 | 45.83 | 4,170 | -0.03(-0.07%) |
Mar 23, 2006 | 45.66 | 45.87 | 45.66 | 45.87 | 4,766 | +0.13(+0.28%) |
Mar 22, 2006 | 45.61 | 45.77 | 45.58 | 45.74 | 8,578 | +0.15(+0.33%) |
Mar 21, 2006 | 45.85 | 46.00 | 45.59 | 45.59 | 7,387 | -0.26(-0.57%) |
Mar 20, 2006 | 45.99 | 45.99 | 45.80 | 45.85 | 3,931 | -0.02(-0.04%) |
Mar 17, 2006 | 45.84 | 46.01 | 45.82 | 45.87 | 3,574 | +0.06(+0.13%) |
Mar 16, 2006 | 45.77 | 45.90 | 45.76 | 45.81 | 5,242 | +0.20(+0.44%) |
Mar 15, 2006 | 45.53 | 45.62 | 45.34 | 45.61 | 3,574 | +0.22(+0.48%) |
Mar 14, 2006 | 44.87 | 45.46 | 44.87 | 45.39 | 2,383 | +0.45(+1.01%) |
Mar 13, 2006 | 45.11 | 45.21 | 44.93 | 44.94 | 9,174 | -0.02(-0.04%) |
Mar 10, 2006 | 44.65 | 45.03 | 44.65 | 44.95 | 3,574 | +0.34(+0.77%) |
Mar 09, 2006 | 44.68 | 44.83 | 44.60 | 44.61 | 2,740 | -0.10(-0.23%) |
Mar 08, 2006 | 44.61 | 44.71 | 44.60 | 44.71 | 1,548 | +0.00(+0.00%) |
Mar 07, 2006 | 44.88 | 44.88 | 44.61 | 44.71 | 9,293 | -0.24(-0.54%) |
Mar 06, 2006 | 45.18 | 45.21 | 44.95 | 44.95 | 6,076 | -0.26(-0.58%) |
Mar 03, 2006 | 45.07 | 45.41 | 45.03 | 45.21 | 168,359 | -0.03(-0.07%) |
Mar 02, 2006 | 45.22 | 45.28 | 45.09 | 45.25 | 6,791 | -0.18(-0.41%) |
Mar 01, 2006 | 45.19 | 45.51 | 45.11 | 45.43 | 9,532 | +0.33(+0.73%) |
Feb 28, 2006 | 45.61 | 45.48 | 45.10 | 45.10 | 3,812 | -0.51(-1.12%) |
Feb 27, 2006 | 45.32 | 45.66 | 45.32 | 45.61 | 5,361 | +0.50(+1.10%) |
Feb 24, 2006 | 45.17 | 45.19 | 44.94 | 45.12 | 6,672 | -0.18(-0.39%) |
Feb 23, 2006 | 45.35 | 45.53 | 45.27 | 45.30 | 8,459 | -0.11(-0.24%) |
Feb 22, 2006 | 45.16 | 45.49 | 45.16 | 45.40 | 11,915 | +0.41(+0.91%) |
Feb 21, 2006 | 45.34 | 45.50 | 44.97 | 44.99 | 5,957 | -0.27(-0.59%) |
Feb 17, 2006 | 45.51 | 45.51 | 45.26 | 45.26 | 1,668 | -0.29(-0.63%) |
Feb 16, 2006 | 45.56 | 45.56 | 45.36 | 45.55 | 12,153 | +0.16(+0.35%) |
Feb 15, 2006 | 45.11 | 45.39 | 45.08 | 45.39 | 1,191 | +0.23(+0.52%) |
Feb 14, 2006 | 44.73 | 45.20 | 44.67 | 45.15 | 5,004 | +0.45(+1.01%) |
Feb 13, 2006 | 44.73 | 44.73 | 44.61 | 44.70 | 2,621 | -0.23(-0.52%) |
Feb 10, 2006 | 44.73 | 44.93 | 44.60 | 44.93 | 2,502 | +0.10(+0.22%) |
Feb 09, 2006 | 44.80 | 44.96 | 44.80 | 44.83 | 6,076 | +0.06(+0.13%) |
Feb 08, 2006 | 44.48 | 44.78 | 44.42 | 44.78 | 5,480 | +0.38(+0.85%) |
Feb 07, 2006 | 44.69 | 44.78 | 44.36 | 44.40 | 4,527 | -0.28(-0.62%) |
Feb 06, 2006 | 44.78 | 44.78 | 44.54 | 44.67 | 12,510 | +0.00(+0.00%) |
Feb 03, 2006 | 44.67 | 44.82 | 44.61 | 44.67 | 4,289 | -0.19(-0.43%) |
Feb 02, 2006 | 45.07 | 45.07 | 44.83 | 44.87 | 14,536 | -0.19(-0.43%) |
Feb 01, 2006 | 44.79 | 45.08 | 44.79 | 45.06 | 39,081 | +0.16(+0.36%) |
Jan 31, 2006 | 45.06 | 45.06 | 44.80 | 44.90 | 49,089 | -0.16(-0.35%) |
Jan 30, 2006 | 45.21 | 45.21 | 45.06 | 45.06 | 595 | -0.08(-0.17%) |
Jan 27, 2006 | 44.94 | 45.29 | 44.94 | 45.14 | 12,272 | +0.19(+0.43%) |
Jan 26, 2006 | 44.90 | 44.96 | 44.73 | 44.94 | 81,022 | +0.26(+0.58%) |
Jan 25, 2006 | 44.76 | 44.82 | 44.58 | 44.68 | 18,349 | -0.08(-0.17%) |
Jan 24, 2006 | 44.52 | 44.76 | 44.52 | 44.76 | 3,574 | +0.42(+0.95%) |
Jan 23, 2006 | 44.47 | 44.47 | 44.30 | 44.34 | 41,225 | -0.06(-0.13%) |
Jan 20, 2006 | 45.07 | 45.07 | 44.40 | 44.40 | 4,766 | -0.71(-1.58%) |
Jan 19, 2006 | 44.76 | 45.22 | 44.76 | 45.11 | 12,987 | +0.39(+0.88%) |
Jan 18, 2006 | 44.78 | 44.99 | 44.62 | 44.72 | 11,080 | -0.15(-0.34%) |
Jan 17, 2006 | 45.08 | 45.08 | 44.69 | 44.87 | 10,366 | -0.36(-0.80%) |
Jan 13, 2006 | 45.34 | 45.34 | 45.05 | 45.23 | 3,693 | +0.00(+0.00%) |
Jan 12, 2006 | 45.43 | 45.43 | 45.12 | 45.23 | 2,621 | -0.25(-0.55%) |
Jan 11, 2006 | 45.48 | 45.53 | 45.30 | 45.48 | 5,957 | +0.14(+0.31%) |
Jan 10, 2006 | 45.18 | 45.41 | 45.18 | 45.34 | 2,859 | +0.08(+0.19%) |
Jan 09, 2006 | 45.04 | 45.32 | 45.01 | 45.25 | 5,838 | +0.41(+0.92%) |
Jan 06, 2006 | 44.73 | 44.92 | 44.53 | 44.84 | 4,051 | +0.37(+0.83%) |
Jan 05, 2006 | 44.66 | 44.66 | 44.46 | 44.47 | 9,889 | +0.03(+0.06%) |
Jan 04, 2006 | 44.46 | 44.56 | 44.35 | 44.45 | 7,506 | +0.03(+0.08%) |