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%) |
Mar 01, 2006 | 51.20 | 51.60 | 51.05 | 51.60 | 227,052 | +0.90(+1.77%) |
Feb 28, 2006 | 51.36 | 51.49 | 50.24 | 50.70 | 645,685 | -0.65(-1.27%) |
Feb 27, 2006 | 52.46 | 52.46 | 51.01 | 51.36 | 202,696 | -1.32(-2.50%) |
Feb 24, 2006 | 52.64 | 52.79 | 52.48 | 52.67 | 290,149 | +0.73(+1.40%) |
Feb 23, 2006 | 51.94 | 52.18 | 51.41 | 51.94 | 225,581 | +0.41(+0.80%) |
Feb 22, 2006 | 52.11 | 52.11 | 51.30 | 51.53 | 176,705 | -0.32(-0.61%) |
Feb 21, 2006 | 51.30 | 51.93 | 51.23 | 51.85 | 212,013 | +1.44(+2.86%) |
Feb 17, 2006 | 50.16 | 50.59 | 49.99 | 50.41 | 241,927 | -0.18(-0.36%) |
Feb 16, 2006 | 49.49 | 50.68 | 49.46 | 50.59 | 220,840 | +0.43(+0.87%) |
Feb 15, 2006 | 50.87 | 50.99 | 49.83 | 50.16 | 268,082 | -1.14(-2.23%) |
Feb 14, 2006 | 51.08 | 51.51 | 50.71 | 51.30 | 381,363 | +0.75(+1.48%) |
Feb 13, 2006 | 50.71 | 51.41 | 50.29 | 50.56 | 246,177 | -0.76(-1.49%) |
Feb 10, 2006 | 51.94 | 52.00 | 51.01 | 51.32 | 262,687 | -0.07(-0.13%) |
Feb 09, 2006 | 51.75 | 52.00 | 51.14 | 51.39 | 343,766 | -0.61(-1.18%) |
Feb 08, 2006 | 52.02 | 52.18 | 51.45 | 52.00 | 335,593 | -0.10(-0.19%) |
Feb 07, 2006 | 53.61 | 53.61 | 51.88 | 52.10 | 274,130 | -1.76(-3.26%) |
Feb 06, 2006 | 53.22 | 54.01 | 53.22 | 53.85 | 312,381 | +3.08(+6.06%) |
Feb 03, 2006 | 50.41 | 51.20 | 49.89 | 50.78 | 220,840 | -0.18(-0.36%) |
Feb 02, 2006 | 52.00 | 52.09 | 50.32 | 50.96 | 1,012,173 | -2.17(-4.09%) |
Feb 01, 2006 | 53.56 | 53.94 | 53.05 | 53.13 | 261,380 | +0.46(+0.88%) |
Jan 31, 2006 | 52.43 | 52.78 | 52.07 | 52.67 | 226,235 | -0.13(-0.25%) |
Jan 30, 2006 | 52.15 | 53.07 | 52.15 | 52.80 | 341,804 | +0.66(+1.27%) |
Jan 27, 2006 | 51.57 | 52.58 | 51.57 | 52.14 | 329,054 | +2.28(+4.58%) |
Jan 26, 2006 | 49.70 | 49.99 | 49.06 | 49.86 | 224,437 | +0.15(+0.31%) |
Jan 25, 2006 | 50.16 | 50.68 | 49.64 | 49.70 | 505,596 | -0.81(-1.60%) |
Jan 24, 2006 | 50.38 | 50.63 | 50.08 | 50.51 | 205,148 | +0.76(+1.54%) |
Jan 23, 2006 | 50.17 | 50.35 | 49.58 | 49.75 | 437,921 | -0.42(-0.84%) |
Jan 20, 2006 | 49.88 | 50.45 | 49.56 | 50.17 | 420,594 | +0.90(+1.83%) |
Jan 19, 2006 | 48.18 | 49.27 | 48.18 | 49.27 | 263,995 | +1.76(+3.71%) |
Jan 18, 2006 | 48.51 | 48.54 | 47.51 | 47.51 | 243,889 | -0.54(-1.13%) |
Jan 17, 2006 | 48.18 | 48.48 | 47.95 | 48.05 | 283,447 | +0.32(+0.67%) |
Jan 13, 2006 | 47.41 | 47.96 | 47.04 | 47.74 | 359,295 | +1.08(+2.31%) |
Jan 12, 2006 | 46.80 | 47.10 | 46.30 | 46.66 | 333,304 | +0.29(+0.62%) |
Jan 11, 2006 | 45.84 | 46.49 | 45.66 | 46.37 | 343,439 | +1.36(+3.02%) |
Jan 10, 2006 | 44.26 | 45.26 | 44.26 | 45.01 | 304,044 | +1.63(+3.77%) |
Jan 09, 2006 | 43.38 | 43.38 | 43.38 | 43.38 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 42.95 | 43.41 | 42.95 | 43.38 | 133,877 | +0.68(+1.59%) |
Jan 05, 2006 | 42.82 | 42.87 | 42.61 | 42.70 | 153,656 | -0.21(-0.50%) |
Jan 04, 2006 | 42.33 | 43.24 | 42.24 | 42.91 | 234,735 | +0.59(+1.39%) |