Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 49.18 | 49.25 | 48.86 | 49.25 | 105,465 | +0.28(+0.57%) |
Mar 30, 2006 | 49.22 | 49.22 | 48.81 | 48.97 | 118,990 | -0.01(-0.02%) |
Mar 29, 2006 | 48.46 | 49.01 | 48.38 | 48.98 | 98,229 | +0.86(+1.79%) |
Mar 28, 2006 | 48.42 | 48.59 | 48.12 | 48.12 | 78,891 | -0.24(-0.49%) |
Mar 27, 2006 | 48.30 | 48.40 | 48.14 | 48.36 | 42,589 | +0.02(+0.03%) |
Mar 24, 2006 | 47.90 | 48.34 | 47.83 | 48.34 | 43,064 | +0.47(+0.99%) |
Mar 23, 2006 | 47.62 | 47.87 | 47.47 | 47.87 | 44,843 | +0.28(+0.58%) |
Mar 22, 2006 | 47.10 | 47.65 | 47.04 | 47.59 | 103,211 | +0.51(+1.09%) |
Mar 21, 2006 | 47.47 | 47.95 | 47.08 | 47.08 | 73,671 | -0.62(-1.31%) |
Mar 20, 2006 | 47.87 | 47.87 | 47.44 | 47.70 | 140,581 | -0.01(-0.02%) |
Mar 17, 2006 | 47.77 | 47.78 | 47.41 | 47.71 | 53,385 | +0.04(+0.09%) |
Mar 16, 2006 | 47.85 | 47.98 | 47.62 | 47.67 | 59,554 | -0.06(-0.12%) |
Mar 15, 2006 | 47.41 | 47.74 | 47.25 | 47.73 | 54,334 | +0.35(+0.73%) |
Mar 14, 2006 | 46.95 | 47.38 | 46.75 | 47.38 | 39,861 | +0.47(+1.01%) |
Mar 13, 2006 | 47.19 | 47.25 | 46.82 | 46.91 | 89,450 | +0.13(+0.27%) |
Mar 10, 2006 | 46.34 | 46.80 | 46.29 | 46.78 | 80,908 | +0.40(+0.87%) |
Mar 09, 2006 | 46.79 | 46.95 | 46.38 | 46.38 | 165,969 | -0.33(-0.70%) |
Mar 08, 2006 | 46.42 | 46.79 | 46.15 | 46.71 | 91,585 | +0.05(+0.11%) |
Mar 07, 2006 | 47.14 | 47.14 | 46.58 | 46.66 | 300,856 | -0.73(-1.55%) |
Mar 06, 2006 | 47.71 | 47.71 | 47.20 | 47.39 | 58,130 | -0.41(-0.86%) |
Mar 03, 2006 | 47.76 | 48.14 | 47.65 | 47.80 | 63,587 | -0.11(-0.23%) |
Mar 02, 2006 | 47.86 | 48.00 | 47.60 | 47.91 | 60,028 | -0.03(-0.07%) |
Mar 01, 2006 | 47.47 | 47.96 | 47.26 | 47.95 | 52,199 | +0.66(+1.39%) |
Feb 28, 2006 | 47.88 | 47.79 | 47.21 | 47.29 | 68,214 | -0.59(-1.23%) |
Feb 27, 2006 | 47.91 | 48.00 | 47.74 | 47.88 | 86,365 | +0.22(+0.46%) |
Feb 24, 2006 | 47.26 | 47.66 | 47.04 | 47.66 | 90,043 | +0.43(+0.91%) |
Feb 23, 2006 | 47.27 | 47.54 | 47.09 | 47.23 | 49,114 | -0.14(-0.30%) |
Feb 22, 2006 | 47.07 | 47.44 | 46.93 | 47.37 | 97,517 | +0.27(+0.57%) |
Feb 21, 2006 | 47.52 | 47.57 | 46.86 | 47.10 | 172,968 | -0.29(-0.60%) |
Feb 17, 2006 | 47.41 | 47.50 | 47.12 | 47.39 | 48,046 | -0.04(-0.09%) |
Feb 16, 2006 | 47.12 | 47.43 | 46.98 | 47.43 | 64,892 | +0.52(+1.11%) |
Feb 15, 2006 | 46.46 | 46.91 | 46.39 | 46.91 | 108,668 | +0.45(+0.96%) |
Feb 14, 2006 | 45.98 | 46.55 | 45.85 | 46.46 | 55,402 | +0.43(+0.93%) |
Feb 13, 2006 | 46.30 | 46.34 | 45.88 | 46.03 | 361,834 | -0.37(-0.80%) |
Feb 10, 2006 | 46.33 | 46.40 | 45.84 | 46.40 | 84,230 | -0.03(-0.07%) |
Feb 09, 2006 | 46.76 | 46.98 | 46.41 | 46.44 | 56,825 | -0.24(-0.51%) |
Feb 08, 2006 | 46.56 | 46.70 | 46.18 | 46.67 | 98,229 | +0.23(+0.49%) |
Feb 07, 2006 | 47.04 | 47.17 | 46.36 | 46.45 | 156,953 | -0.67(-1.41%) |
Feb 06, 2006 | 46.94 | 47.11 | 46.62 | 47.11 | 50,182 | +0.29(+0.63%) |
Feb 03, 2006 | 46.77 | 47.01 | 46.61 | 46.82 | 90,280 | -0.14(-0.31%) |
Feb 02, 2006 | 47.50 | 47.56 | 46.65 | 46.96 | 127,057 | -0.55(-1.15%) |
Feb 01, 2006 | 47.28 | 47.57 | 47.20 | 47.51 | 112,821 | +0.45(+0.95%) |
Jan 31, 2006 | 47.19 | 47.31 | 46.89 | 47.06 | 112,939 | -0.08(-0.18%) |
Jan 30, 2006 | 47.33 | 47.37 | 47.10 | 47.14 | 112,465 | +0.03(+0.05%) |
Jan 27, 2006 | 46.93 | 47.36 | 46.91 | 47.12 | 228,133 | +0.23(+0.49%) |
Jan 26, 2006 | 46.50 | 46.89 | 46.30 | 46.89 | 204,762 | +0.62(+1.33%) |
Jan 25, 2006 | 46.25 | 46.36 | 45.99 | 46.28 | 280,807 | +0.12(+0.26%) |
Jan 24, 2006 | 45.82 | 46.22 | 45.80 | 46.16 | 102,144 | +0.56(+1.24%) |
Jan 23, 2006 | 45.64 | 45.73 | 45.42 | 45.59 | 120,769 | +0.10(+0.22%) |
Jan 20, 2006 | 46.12 | 46.12 | 45.36 | 45.49 | 234,895 | -0.48(-1.05%) |
Jan 19, 2006 | 45.57 | 46.11 | 45.56 | 45.97 | 25,980 | +0.61(+1.34%) |
Jan 18, 2006 | 45.02 | 45.39 | 44.97 | 45.37 | 65,486 | -0.03(-0.07%) |
Jan 17, 2006 | 45.40 | 45.41 | 45.18 | 45.40 | 50,182 | -0.23(-0.50%) |
Jan 13, 2006 | 45.53 | 45.66 | 45.37 | 45.63 | 29,302 | +0.14(+0.32%) |
Jan 12, 2006 | 45.66 | 45.75 | 45.38 | 45.48 | 62,164 | -0.10(-0.22%) |
Jan 11, 2006 | 45.61 | 45.61 | 45.31 | 45.59 | 74,502 | +0.04(+0.09%) |
Jan 10, 2006 | 45.14 | 45.54 | 45.07 | 45.54 | 65,604 | +0.31(+0.69%) |
Jan 09, 2006 | 44.87 | 45.36 | 44.87 | 45.23 | 61,215 | +0.36(+0.81%) |
Jan 06, 2006 | 44.62 | 44.92 | 44.44 | 44.87 | 40,691 | +0.45(+1.01%) |
Jan 05, 2006 | 44.25 | 44.46 | 44.09 | 44.42 | 103,330 | +0.29(+0.65%) |
Jan 04, 2006 | 43.82 | 44.22 | 43.80 | 44.14 | 46,267 | +0.35(+0.79%) |