Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 50.19 | 50.20 | 50.01 | 50.07 | 13,099 | +0.07(+0.14%) |
Mar 30, 2006 | 50.01 | 50.25 | 49.83 | 50.00 | 20,279 | +0.07(+0.14%) |
Mar 29, 2006 | 49.63 | 50.01 | 49.61 | 49.93 | 9,195 | +0.49(+1.00%) |
Mar 28, 2006 | 49.75 | 49.90 | 49.36 | 49.44 | 15,996 | -0.29(-0.57%) |
Mar 27, 2006 | 49.70 | 49.77 | 49.59 | 49.72 | 8,943 | -0.03(-0.06%) |
Mar 24, 2006 | 49.69 | 49.87 | 49.61 | 49.75 | 19,523 | +0.06(+0.13%) |
Mar 23, 2006 | 49.82 | 49.84 | 49.48 | 49.69 | 32,371 | -0.29(-0.59%) |
Mar 22, 2006 | 49.53 | 49.98 | 49.53 | 49.98 | 23,428 | +0.52(+1.06%) |
Mar 21, 2006 | 49.86 | 50.02 | 49.46 | 49.46 | 8,943 | -0.34(-0.69%) |
Mar 20, 2006 | 49.86 | 49.93 | 49.65 | 49.80 | 55,674 | +0.05(+0.10%) |
Mar 17, 2006 | 49.62 | 49.83 | 49.58 | 49.75 | 19,145 | +0.22(+0.45%) |
Mar 16, 2006 | 49.52 | 49.75 | 49.45 | 49.53 | 27,837 | +0.13(+0.27%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.40 | 28,970 | +0.68(+1.40%) |
Mar 14, 2006 | 48.25 | 48.81 | 48.25 | 48.71 | 65,121 | +0.55(+1.14%) |
Mar 13, 2006 | 48.42 | 48.48 | 48.17 | 48.17 | 9,698 | +0.04(+0.08%) |
Mar 10, 2006 | 47.66 | 48.25 | 47.59 | 48.13 | 8,061 | +0.38(+0.80%) |
Mar 09, 2006 | 47.78 | 48.03 | 47.72 | 47.75 | 9,321 | -0.06(-0.13%) |
Mar 08, 2006 | 47.65 | 47.86 | 47.41 | 47.81 | 6,046 | -0.04(-0.08%) |
Mar 07, 2006 | 47.90 | 48.01 | 47.67 | 47.85 | 13,981 | -0.13(-0.28%) |
Mar 06, 2006 | 48.28 | 48.30 | 47.83 | 47.98 | 18,012 | -0.36(-0.74%) |
Mar 03, 2006 | 48.02 | 48.63 | 47.98 | 48.34 | 5,038 | +0.17(+0.36%) |
Mar 02, 2006 | 48.17 | 48.19 | 48.00 | 48.17 | 7,935 | -0.10(-0.20%) |
Mar 01, 2006 | 48.02 | 48.31 | 47.95 | 48.26 | 40,936 | +0.39(+0.81%) |
Feb 28, 2006 | 48.46 | 48.31 | 47.76 | 47.87 | 15,744 | -0.59(-1.21%) |
Feb 27, 2006 | 48.34 | 48.51 | 48.33 | 48.46 | 15,367 | +0.28(+0.58%) |
Feb 24, 2006 | 47.98 | 48.18 | 47.88 | 48.18 | 5,290 | +0.11(+0.23%) |
Feb 23, 2006 | 47.95 | 48.21 | 47.94 | 48.07 | 12,595 | +0.00(+0.00%) |
Feb 22, 2006 | 47.85 | 48.19 | 47.85 | 48.07 | 17,634 | +0.38(+0.80%) |
Feb 21, 2006 | 47.95 | 47.95 | 47.55 | 47.69 | 14,611 | -0.13(-0.28%) |
Feb 17, 2006 | 47.63 | 47.84 | 47.60 | 47.82 | 2,393 | +0.27(+0.57%) |
Feb 16, 2006 | 47.59 | 47.59 | 47.46 | 47.55 | 8,691 | +0.01(+0.02%) |
Feb 15, 2006 | 47.24 | 47.55 | 47.24 | 47.55 | 2,267 | +0.22(+0.47%) |
Feb 14, 2006 | 46.73 | 47.40 | 46.73 | 47.32 | 14,737 | +0.60(+1.27%) |
Feb 13, 2006 | 46.82 | 46.89 | 46.60 | 46.73 | 8,187 | -0.17(-0.36%) |
Feb 10, 2006 | 46.60 | 46.90 | 46.43 | 46.90 | 5,794 | +0.29(+0.63%) |
Feb 09, 2006 | 46.39 | 46.75 | 46.39 | 46.60 | 11,084 | +0.17(+0.38%) |
Feb 08, 2006 | 46.19 | 46.43 | 46.03 | 46.43 | 12,847 | +0.36(+0.78%) |
Feb 07, 2006 | 46.51 | 46.56 | 46.06 | 46.07 | 10,958 | -0.42(-0.90%) |
Feb 06, 2006 | 46.32 | 46.51 | 46.31 | 46.49 | 31,489 | +0.17(+0.36%) |
Feb 03, 2006 | 46.28 | 46.51 | 46.27 | 46.32 | 15,744 | -0.07(-0.15%) |
Feb 02, 2006 | 46.67 | 46.73 | 46.28 | 46.40 | 35,520 | -0.38(-0.81%) |
Feb 01, 2006 | 46.51 | 46.80 | 46.45 | 46.78 | 138,933 | +0.28(+0.60%) |
Jan 31, 2006 | 46.40 | 46.66 | 46.33 | 46.50 | 94,595 | +0.02(+0.03%) |
Jan 30, 2006 | 46.40 | 46.55 | 46.40 | 46.48 | 3,400 | +0.09(+0.19%) |
Jan 27, 2006 | 46.13 | 46.43 | 46.13 | 46.40 | 2,771 | +0.17(+0.38%) |
Jan 26, 2006 | 45.96 | 46.23 | 45.96 | 46.22 | 64,743 | +0.56(+1.23%) |
Jan 25, 2006 | 45.82 | 45.86 | 45.57 | 45.66 | 20,531 | -0.17(-0.36%) |
Jan 24, 2006 | 45.65 | 45.82 | 45.59 | 45.82 | 3,526 | +0.42(+0.93%) |
Jan 23, 2006 | 45.39 | 45.43 | 45.31 | 45.40 | 38,165 | +0.12(+0.26%) |
Jan 20, 2006 | 46.11 | 46.11 | 45.28 | 45.28 | 5,290 | -1.00(-2.16%) |
Jan 19, 2006 | 46.03 | 46.33 | 45.98 | 46.28 | 3,023 | +0.35(+0.76%) |
Jan 18, 2006 | 45.81 | 45.95 | 45.80 | 45.94 | 2,519 | +0.07(+0.16%) |
Jan 17, 2006 | 45.98 | 45.98 | 45.73 | 45.86 | 7,053 | -0.33(-0.72%) |
Jan 13, 2006 | 46.22 | 46.27 | 46.09 | 46.20 | 3,400 | -0.15(-0.33%) |
Jan 12, 2006 | 46.51 | 46.51 | 46.30 | 46.35 | 3,023 | -0.29(-0.63%) |
Jan 11, 2006 | 46.65 | 46.65 | 46.41 | 46.64 | 4,156 | -0.01(-0.02%) |
Jan 10, 2006 | 46.55 | 46.65 | 46.48 | 46.65 | 2,267 | +0.01(+0.02%) |
Jan 09, 2006 | 46.51 | 46.69 | 46.44 | 46.64 | 7,809 | +0.24(+0.51%) |
Jan 06, 2006 | 46.20 | 46.40 | 46.12 | 46.40 | 2,771 | +0.37(+0.81%) |
Jan 05, 2006 | 46.09 | 46.09 | 45.93 | 46.03 | 6,423 | -0.12(-0.26%) |
Jan 04, 2006 | 45.94 | 46.15 | 45.94 | 46.15 | 6,046 | +0.48(+1.06%) |