Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 57.50 | 57.80 | 57.50 | 57.80 | 52,666 | +0.35(+0.61%) |
Mar 30, 2006 | 57.12 | 57.45 | 57.00 | 57.45 | 55,818 | +0.33(+0.58%) |
Mar 29, 2006 | 56.82 | 57.12 | 56.82 | 57.12 | 41,914 | +0.51(+0.90%) |
Mar 28, 2006 | 57.07 | 57.31 | 56.55 | 56.61 | 111,839 | -0.33(-0.58%) |
Mar 27, 2006 | 57.40 | 57.45 | 56.70 | 56.94 | 37,636 | +0.24(+0.42%) |
Mar 24, 2006 | 57.39 | 57.48 | 56.35 | 56.70 | 29,417 | -1.52(-2.61%) |
Mar 21, 2006 | 59.45 | 59.45 | 58.12 | 58.22 | 5,024 | -0.98(-1.66%) |
Mar 20, 2006 | 60.00 | 60.00 | 59.11 | 59.20 | 8,775 | +0.20(+0.34%) |
Mar 17, 2006 | 59.55 | 59.79 | 58.88 | 59.00 | 24,184 | +0.13(+0.22%) |
Mar 16, 2006 | 59.00 | 60.16 | 58.64 | 58.87 | 11,260 | +1.37(+2.38%) |
Mar 15, 2006 | 56.70 | 57.50 | 56.64 | 57.50 | 5,934 | +0.80(+1.41%) |
Mar 14, 2006 | 57.15 | 57.15 | 56.52 | 56.70 | 4,716 | -0.84(-1.46%) |
Mar 13, 2006 | 56.85 | 57.55 | 56.85 | 57.54 | 64,583 | +0.67(+1.18%) |
Mar 10, 2006 | 56.90 | 57.50 | 56.78 | 56.87 | 57,688 | +0.07(+0.12%) |
Mar 09, 2006 | 56.80 | 56.94 | 56.63 | 56.80 | 10,391 | -0.10(-0.18%) |
Mar 08, 2006 | 56.89 | 57.05 | 56.89 | 56.90 | 5,326 | -0.04(-0.07%) |
Mar 07, 2006 | 56.90 | 56.94 | 56.70 | 56.94 | 3,179 | +0.21(+0.37%) |
Mar 06, 2006 | 57.30 | 57.30 | 56.73 | 56.73 | 6,800 | -0.29(-0.51%) |
Mar 03, 2006 | 55.96 | 57.49 | 55.90 | 57.02 | 58,281 | +1.17(+2.09%) |
Mar 02, 2006 | 55.55 | 55.93 | 55.55 | 55.85 | 1,876 | +0.73(+1.32%) |
Mar 01, 2006 | 54.46 | 56.22 | 54.16 | 55.12 | 10,339 | +0.81(+1.49%) |
Feb 28, 2006 | 55.90 | 56.18 | 53.90 | 54.31 | 65,160 | -1.35(-2.43%) |
Feb 27, 2006 | 55.25 | 55.80 | 54.51 | 55.66 | 33,308 | +1.06(+1.94%) |
Feb 24, 2006 | 54.25 | 54.90 | 53.64 | 54.60 | 16,890 | +0.72(+1.34%) |
Feb 23, 2006 | 56.00 | 56.49 | 53.69 | 53.88 | 77,985 | -2.34(-4.16%) |
Feb 22, 2006 | 54.98 | 56.22 | 54.98 | 56.22 | 38,993 | +1.72(+3.16%) |
Feb 21, 2006 | 54.50 | 54.73 | 54.50 | 54.50 | 61,178 | +0.00(+0.00%) |
Feb 17, 2006 | 53.75 | 54.60 | 53.53 | 54.50 | 49,118 | +2.00(+3.81%) |
Feb 15, 2006 | 51.50 | 52.69 | 51.50 | 52.50 | 14,716 | +1.67(+3.29%) |
Feb 14, 2006 | 51.35 | 52.00 | 50.62 | 50.83 | 10,155 | -0.02(-0.04%) |
Feb 13, 2006 | 50.99 | 51.00 | 50.80 | 50.85 | 13,811 | -0.01(-0.02%) |
Feb 10, 2006 | 50.00 | 50.86 | 50.00 | 50.86 | 6,803 | +0.57(+1.13%) |
Feb 09, 2006 | 50.50 | 51.21 | 50.26 | 50.29 | 4,031 | +0.65(+1.31%) |
Feb 08, 2006 | 50.20 | 50.20 | 49.64 | 49.64 | 16,006 | -0.53(-1.06%) |
Feb 07, 2006 | 50.50 | 50.55 | 50.15 | 50.17 | 16,937 | +2.03(+4.22%) |
Feb 06, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 48.14 | 48.14 | 48.14 | 48.14 | 0 | +0.00(+0.00%) |