Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 56.01 | 56.62 | 54.98 | 55.24 | 131,251 | -0.76(-1.36%) |
Mar 30, 2006 | 57.48 | 57.48 | 55.20 | 56.00 | 142,325 | -0.52(-0.92%) |
Mar 29, 2006 | 54.30 | 56.70 | 54.30 | 56.52 | 244,012 | +2.22(+4.09%) |
Mar 28, 2006 | 56.07 | 57.43 | 53.80 | 54.30 | 393,545 | -1.40(-2.51%) |
Mar 27, 2006 | 58.00 | 58.00 | 54.39 | 55.70 | 359,746 | -2.53(-4.34%) |
Mar 24, 2006 | 59.45 | 59.95 | 58.05 | 58.23 | 267,827 | -1.93(-3.21%) |
Mar 21, 2006 | 60.06 | 60.75 | 59.97 | 60.16 | 63,625 | +0.16(+0.27%) |
Mar 20, 2006 | 59.97 | 60.60 | 59.86 | 60.00 | 140,898 | +0.32(+0.54%) |
Mar 17, 2006 | 60.06 | 60.89 | 59.35 | 59.68 | 164,466 | -0.27(-0.45%) |
Mar 16, 2006 | 60.11 | 60.89 | 59.95 | 59.95 | 115,556 | -0.86(-1.41%) |
Mar 15, 2006 | 61.00 | 61.10 | 60.36 | 60.81 | 226,249 | +0.04(+0.07%) |
Mar 14, 2006 | 60.24 | 61.23 | 59.83 | 60.77 | 197,285 | +0.89(+1.49%) |
Mar 13, 2006 | 60.70 | 60.75 | 59.13 | 59.88 | 169,488 | -0.46(-0.76%) |
Mar 10, 2006 | 60.34 | 60.83 | 59.93 | 60.34 | 191,497 | +0.34(+0.57%) |
Mar 09, 2006 | 60.13 | 60.46 | 59.89 | 60.00 | 290,811 | -0.12(-0.20%) |
Mar 08, 2006 | 60.49 | 60.49 | 59.64 | 60.12 | 171,738 | -0.38(-0.63%) |
Mar 07, 2006 | 60.50 | 60.59 | 59.31 | 60.50 | 207,405 | +0.30(+0.50%) |
Mar 06, 2006 | 59.01 | 60.40 | 60.20 | 60.20 | 255,800 | +1.09(+1.84%) |
Mar 03, 2006 | 59.93 | 59.93 | 59.10 | 59.11 | 197,741 | -0.83(-1.38%) |
Mar 02, 2006 | 59.60 | 60.00 | 59.10 | 59.94 | 258,096 | +0.34(+0.57%) |
Mar 01, 2006 | 56.80 | 59.61 | 56.80 | 59.60 | 579,202 | +2.85(+5.02%) |
Feb 28, 2006 | 56.38 | 56.75 | 56.35 | 56.75 | 201,493 | +0.39(+0.69%) |
Feb 27, 2006 | 55.83 | 56.70 | 55.67 | 56.36 | 219,488 | +0.59(+1.06%) |
Feb 24, 2006 | 56.18 | 56.20 | 55.51 | 55.77 | 70,468 | +0.20(+0.36%) |
Feb 23, 2006 | 55.39 | 56.24 | 54.97 | 55.57 | 247,251 | +0.27(+0.49%) |
Feb 22, 2006 | 55.06 | 55.60 | 55.02 | 55.30 | 148,798 | +0.24(+0.44%) |
Feb 21, 2006 | 56.00 | 56.39 | 54.77 | 55.06 | 163,171 | -1.63(-2.88%) |
Feb 17, 2006 | 57.17 | 57.17 | 56.69 | 56.69 | 56,802 | +0.39(+0.69%) |
Feb 15, 2006 | 56.55 | 56.67 | 55.92 | 56.30 | 131,554 | +0.15(+0.27%) |
Feb 14, 2006 | 55.36 | 56.36 | 55.29 | 56.15 | 155,216 | +0.73(+1.32%) |
Feb 13, 2006 | 58.00 | 58.00 | 55.42 | 55.42 | 118,977 | -2.32(-4.02%) |
Feb 10, 2006 | 58.65 | 59.17 | 57.74 | 57.74 | 197,761 | -0.26(-0.45%) |
Feb 09, 2006 | 57.27 | 58.32 | 57.27 | 58.00 | 148,864 | +0.85(+1.49%) |
Feb 08, 2006 | 57.62 | 58.95 | 56.47 | 57.15 | 136,151 | +6.59(+13.03%) |
Feb 07, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |