Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 47.62 | 47.99 | 47.22 | 47.83 | 396,238 | -0.26(-0.53%) |
Mar 30, 2006 | 47.58 | 48.11 | 47.57 | 48.08 | 213,975 | +0.66(+1.39%) |
Mar 29, 2006 | 46.86 | 47.49 | 46.83 | 47.42 | 328,073 | +0.22(+0.47%) |
Mar 28, 2006 | 47.40 | 48.14 | 47.14 | 47.20 | 515,567 | -0.92(-1.92%) |
Mar 27, 2006 | 49.09 | 49.12 | 47.90 | 48.13 | 757,658 | -1.61(-3.23%) |
Mar 24, 2006 | 50.09 | 50.24 | 49.52 | 49.74 | 378,911 | -0.67(-1.33%) |
Mar 23, 2006 | 50.22 | 51.03 | 49.96 | 50.41 | 280,832 | +1.07(+2.17%) |
Mar 22, 2006 | 49.00 | 49.67 | 48.94 | 49.34 | 257,293 | -0.20(-0.40%) |
Mar 21, 2006 | 49.17 | 49.81 | 48.85 | 49.53 | 321,208 | +0.74(+1.52%) |
Mar 20, 2006 | 49.15 | 49.86 | 48.79 | 48.79 | 194,849 | -0.15(-0.31%) |
Mar 17, 2006 | 49.25 | 49.48 | 48.95 | 48.95 | 194,359 | -0.86(-1.72%) |
Mar 16, 2006 | 49.42 | 50.03 | 49.25 | 49.80 | 275,601 | +0.31(+0.63%) |
Mar 15, 2006 | 48.94 | 49.58 | 48.94 | 49.49 | 330,525 | +0.35(+0.71%) |
Mar 14, 2006 | 48.49 | 49.25 | 48.07 | 49.14 | 363,055 | +0.24(+0.49%) |
Mar 13, 2006 | 48.38 | 49.25 | 48.38 | 48.90 | 211,850 | +0.53(+1.09%) |
Mar 10, 2006 | 47.59 | 48.45 | 47.41 | 48.38 | 172,128 | +0.20(+0.42%) |
Mar 09, 2006 | 48.81 | 49.00 | 48.18 | 48.18 | 188,638 | -0.67(-1.37%) |
Mar 08, 2006 | 49.26 | 49.27 | 48.29 | 48.84 | 442,498 | -0.77(-1.55%) |
Mar 07, 2006 | 50.35 | 50.35 | 49.31 | 49.61 | 272,986 | -1.98(-3.83%) |
Mar 06, 2006 | 52.06 | 52.13 | 51.47 | 51.59 | 157,416 | -0.79(-1.51%) |
Mar 03, 2006 | 51.91 | 52.49 | 51.67 | 52.38 | 154,147 | +0.00(+0.00%) |
Mar 02, 2006 | 51.69 | 52.48 | 51.67 | 52.38 | 248,629 | +0.78(+1.51%) |