Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.00 | 54.20 | 52.20 | 53.20 | 1,104 | -1.40(-2.56%) |
Mar 30, 2006 | 54.80 | 55.00 | 53.40 | 54.60 | 982 | -0.20(-0.36%) |
Mar 29, 2006 | 55.00 | 56.00 | 53.20 | 54.80 | 2,056 | -1.00(-1.79%) |
Mar 28, 2006 | 58.00 | 58.00 | 54.40 | 55.80 | 1,667 | -1.20(-2.11%) |
Mar 27, 2006 | 59.00 | 65.80 | 54.80 | 57.00 | 24,961 | -1.20(-2.06%) |
Mar 24, 2006 | 58.20 | 58.20 | 57.00 | 58.20 | 1,000 | -0.60(-1.02%) |
Mar 23, 2006 | 56.40 | 59.40 | 54.80 | 58.80 | 3,045 | +2.80(+5.00%) |
Mar 22, 2006 | 54.80 | 57.00 | 54.80 | 56.00 | 830 | +0.00(+0.00%) |
Mar 21, 2006 | 57.60 | 57.60 | 54.40 | 56.00 | 1,397 | +0.00(+0.00%) |
Mar 20, 2006 | 56.60 | 57.20 | 55.60 | 56.00 | 2,151 | -1.20(-2.10%) |
Mar 17, 2006 | 57.00 | 58.20 | 56.00 | 57.20 | 330 | -0.20(-0.35%) |
Mar 16, 2006 | 59.40 | 59.80 | 55.05 | 57.40 | 1,836 | -0.40(-0.69%) |
Mar 15, 2006 | 59.20 | 60.20 | 57.00 | 57.80 | 5,170 | -0.80(-1.37%) |
Mar 14, 2006 | 59.40 | 59.80 | 54.80 | 58.60 | 4,217 | -0.80(-1.35%) |
Mar 13, 2006 | 52.00 | 61.00 | 51.00 | 59.40 | 12,254 | +7.80(+15.12%) |
Mar 10, 2006 | 50.60 | 51.80 | 50.20 | 51.60 | 1,988 | +0.80(+1.57%) |
Mar 09, 2006 | 50.60 | 51.80 | 50.40 | 50.80 | 3,008 | -1.00(-1.93%) |
Mar 08, 2006 | 50.40 | 51.80 | 50.40 | 51.80 | 637 | +0.40(+0.78%) |
Mar 07, 2006 | 50.40 | 51.60 | 50.40 | 51.40 | 192 | +0.40(+0.78%) |
Mar 06, 2006 | 50.80 | 51.80 | 50.60 | 51.00 | 800 | -0.80(-1.54%) |
Mar 03, 2006 | 53.00 | 53.00 | 50.00 | 51.80 | 912 | +0.20(+0.39%) |
Mar 02, 2006 | 50.60 | 53.00 | 50.20 | 51.60 | 380 | +0.00(+0.00%) |
Mar 01, 2006 | 53.40 | 53.40 | 50.34 | 51.60 | 877 | -1.40(-2.64%) |
Feb 28, 2006 | 52.81 | 53.01 | 52.60 | 53.00 | 620 | +0.19(+0.36%) |
Feb 27, 2006 | 54.00 | 54.00 | 52.80 | 52.81 | 418 | -0.39(-0.74%) |
Feb 24, 2006 | 52.78 | 54.00 | 52.60 | 53.20 | 740 | -0.40(-0.75%) |
Feb 23, 2006 | 53.00 | 53.60 | 52.00 | 53.60 | 1,886 | +0.40(+0.75%) |
Feb 22, 2006 | 53.80 | 53.80 | 52.40 | 53.20 | 1,226 | -0.60(-1.12%) |
Feb 21, 2006 | 54.80 | 54.80 | 51.20 | 53.80 | 1,490 | +0.60(+1.13%) |
Feb 17, 2006 | 52.60 | 53.20 | 52.60 | 53.20 | 105 | +0.00(+0.00%) |
Feb 16, 2006 | 54.00 | 54.00 | 52.20 | 53.20 | 155 | +0.60(+1.14%) |
Feb 15, 2006 | 54.60 | 54.60 | 52.60 | 52.60 | 841 | -1.20(-2.23%) |
Feb 14, 2006 | 53.40 | 54.00 | 52.60 | 53.80 | 278 | -0.20(-0.37%) |
Feb 13, 2006 | 52.60 | 54.00 | 52.20 | 54.00 | 330 | +0.60(+1.12%) |
Feb 10, 2006 | 52.60 | 54.00 | 52.20 | 53.40 | 937 | +0.40(+0.75%) |
Feb 09, 2006 | 53.00 | 54.00 | 53.00 | 53.00 | 914 | +0.40(+0.76%) |
Feb 08, 2006 | 52.40 | 55.00 | 50.20 | 52.60 | 2,423 | +0.40(+0.77%) |
Feb 07, 2006 | 52.00 | 52.20 | 50.80 | 52.20 | 580 | +0.20(+0.38%) |
Feb 06, 2006 | 50.20 | 53.09 | 50.20 | 52.00 | 3,284 | +0.00(+0.00%) |
Feb 03, 2006 | 51.60 | 52.00 | 51.00 | 52.00 | 262 | +0.40(+0.78%) |
Feb 02, 2006 | 52.40 | 52.40 | 51.00 | 51.60 | 605 | +0.17(+0.33%) |
Feb 01, 2006 | 51.37 | 53.00 | 51.00 | 51.43 | 1,265 | -0.37(-0.72%) |
Jan 31, 2006 | 52.00 | 52.40 | 50.60 | 51.80 | 320 | +0.40(+0.78%) |
Jan 30, 2006 | 52.40 | 52.40 | 51.00 | 51.40 | 572 | -0.80(-1.53%) |
Jan 27, 2006 | 52.00 | 52.40 | 51.00 | 52.20 | 536 | +0.40(+0.77%) |
Jan 26, 2006 | 52.40 | 52.40 | 50.40 | 51.80 | 690 | -0.20(-0.38%) |
Jan 25, 2006 | 53.40 | 54.40 | 51.00 | 52.00 | 659 | -0.40(-0.76%) |
Jan 24, 2006 | 57.80 | 57.80 | 52.00 | 52.40 | 4,020 | -3.40(-6.09%) |
Jan 23, 2006 | 53.80 | 57.60 | 53.40 | 55.80 | 6,768 | +2.40(+4.49%) |
Jan 20, 2006 | 52.00 | 55.00 | 51.20 | 53.40 | 10,273 | +2.80(+5.53%) |
Jan 19, 2006 | 50.40 | 51.00 | 49.80 | 50.60 | 235 | -0.60(-1.17%) |
Jan 18, 2006 | 51.60 | 51.80 | 49.80 | 51.20 | 1,757 | +0.20(+0.39%) |
Jan 17, 2006 | 51.60 | 51.60 | 50.00 | 51.00 | 574 | -0.40(-0.78%) |
Jan 13, 2006 | 51.00 | 51.60 | 50.00 | 51.40 | 1,269 | +0.60(+1.18%) |
Jan 12, 2006 | 52.00 | 52.60 | 50.00 | 50.80 | 910 | -1.80(-3.42%) |
Jan 11, 2006 | 53.20 | 54.93 | 52.00 | 52.60 | 2,213 | +0.20(+0.38%) |
Jan 10, 2006 | 53.00 | 55.60 | 51.60 | 52.40 | 3,468 | +1.40(+2.75%) |
Jan 09, 2006 | 48.00 | 51.60 | 48.00 | 51.00 | 2,398 | +2.00(+4.08%) |
Jan 06, 2006 | 49.20 | 49.20 | 48.00 | 49.00 | 460 | +1.00(+2.08%) |
Jan 05, 2006 | 48.00 | 49.00 | 48.00 | 48.00 | 437 | -1.40(-2.83%) |
Jan 04, 2006 | 47.45 | 49.40 | 47.20 | 49.40 | 2,143 | +1.60(+3.35%) |