Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 45.80 | 45.80 | 45.75 | 45.75 | 266 | +0.19(+0.41%) |
Apr 27, 2006 | 45.60 | 45.94 | 45.57 | 45.57 | 10,539 | -0.20(-0.44%) |
Apr 26, 2006 | 45.92 | 45.92 | 45.77 | 45.77 | 1,600 | +0.12(+0.26%) |
Apr 25, 2006 | 45.85 | 45.85 | 45.65 | 45.65 | 266 | -0.09(-0.20%) |
Apr 24, 2006 | 45.54 | 45.74 | 45.54 | 45.74 | 800 | -0.20(-0.44%) |
Apr 21, 2006 | 46.10 | 46.10 | 45.90 | 45.94 | 1,600 | -0.16(-0.36%) |
Apr 20, 2006 | 45.97 | 46.10 | 45.93 | 46.10 | 2,001 | -0.18(-0.39%) |
Apr 19, 2006 | 46.28 | 46.28 | 46.28 | 46.28 | 133 | +0.71(+1.56%) |
Apr 18, 2006 | 45.57 | 45.57 | 45.57 | 45.57 | 133 | +0.82(+1.83%) |
Apr 17, 2006 | 44.64 | 44.76 | 44.64 | 44.76 | 1,067 | +0.07(+0.15%) |
Apr 13, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 44.52 | 44.69 | 44.52 | 44.69 | 800 | +0.16(+0.37%) |
Apr 11, 2006 | 44.80 | 44.80 | 44.52 | 44.52 | 533 | -0.54(-1.20%) |
Apr 10, 2006 | 45.16 | 45.35 | 45.06 | 45.06 | 933 | -0.19(-0.43%) |
Apr 07, 2006 | 45.48 | 45.48 | 45.26 | 45.26 | 8,271 | -0.49(-1.07%) |
Apr 06, 2006 | 45.67 | 45.75 | 45.67 | 45.75 | 266 | -0.02(-0.05%) |
Apr 05, 2006 | 45.57 | 45.77 | 45.57 | 45.77 | 400 | +0.21(+0.46%) |
Apr 04, 2006 | 45.36 | 45.62 | 45.36 | 45.56 | 800 | -0.05(-0.10%) |
Apr 03, 2006 | 45.60 | 45.60 | 45.60 | 45.60 | 266 | +0.08(+0.18%) |
Mar 31, 2006 | 45.52 | 45.52 | 45.52 | 45.52 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 45.75 | 45.75 | 45.52 | 45.52 | 400 | +0.59(+1.32%) |
Mar 29, 2006 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 44.97 | 45.25 | 44.93 | 44.93 | 933 | -0.07(-0.17%) |
Mar 27, 2006 | 45.02 | 45.02 | 45.00 | 45.00 | 533 | +0.40(+0.91%) |
Mar 24, 2006 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 44.59 | 44.60 | 44.59 | 44.60 | 4,269 | +0.29(+0.66%) |
Mar 22, 2006 | 44.31 | 44.31 | 44.31 | 44.31 | 3,335 | -0.23(-0.52%) |
Mar 21, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 266 | -0.30(-0.67%) |
Mar 16, 2006 | 44.75 | 44.84 | 44.71 | 44.84 | 933 | +1.28(+2.94%) |
Mar 15, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 43.57 | 43.57 | 43.56 | 43.56 | 266 | +0.12(+0.28%) |
Mar 09, 2006 | 43.44 | 43.44 | 43.44 | 43.44 | 667 | +0.52(+1.22%) |
Mar 08, 2006 | 42.91 | 42.91 | 42.91 | 42.91 | 266 | -1.21(-2.75%) |
Mar 07, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 533 | +0.08(+0.19%) |
Mar 01, 2006 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 44.06 | 44.06 | 44.04 | 44.04 | 2,001 | +0.07(+0.17%) |
Feb 24, 2006 | 43.80 | 43.97 | 43.79 | 43.97 | 4,936 | -0.10(-0.22%) |
Feb 23, 2006 | 43.92 | 44.07 | 43.92 | 44.07 | 400 | +0.40(+0.93%) |
Feb 22, 2006 | 43.66 | 43.66 | 43.66 | 43.66 | 133 | +0.13(+0.31%) |
Feb 21, 2006 | 43.53 | 43.53 | 43.53 | 43.53 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 43.53 | 43.53 | 43.53 | 43.53 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 43.50 | 43.53 | 43.48 | 43.53 | 1,467 | +0.22(+0.52%) |
Feb 15, 2006 | 43.02 | 43.30 | 43.02 | 43.30 | 1,334 | +0.32(+0.75%) |
Feb 14, 2006 | 42.65 | 42.98 | 42.55 | 42.98 | 2,134 | +0.41(+0.97%) |
Feb 13, 2006 | 42.76 | 42.78 | 42.57 | 42.57 | 5,603 | -0.71(-1.65%) |
Feb 10, 2006 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 43.32 | 43.32 | 43.28 | 43.28 | 1,334 | +0.10(+0.24%) |
Feb 08, 2006 | 43.17 | 43.17 | 43.17 | 43.17 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 43.23 | 43.23 | 43.17 | 43.17 | 1,334 | -0.17(-0.40%) |
Feb 06, 2006 | 43.38 | 43.38 | 43.35 | 43.35 | 1,334 | -0.27(-0.62%) |
Feb 03, 2006 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 43.77 | 43.83 | 43.61 | 43.62 | 2,534 | -0.18(-0.41%) |