Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.60 | 55.70 | 55.29 | 55.60 | 2,141 | +0.15(+0.27%) |
Mar 30, 2006 | 55.45 | 55.84 | 55.45 | 55.45 | 23,318 | +0.45(+0.82%) |
Mar 29, 2006 | 55.00 | 55.00 | 54.47 | 55.00 | 41,886 | +0.75(+1.38%) |
Mar 28, 2006 | 54.30 | 55.07 | 54.25 | 54.25 | 43,419 | -0.05(-0.09%) |
Mar 27, 2006 | 54.30 | 54.65 | 54.30 | 54.30 | 35,691 | -3.45(-5.97%) |
Mar 24, 2006 | 54.75 | 57.75 | 54.31 | 57.75 | 4,463 | +1.50(+2.67%) |
Mar 21, 2006 | 56.25 | 56.40 | 56.25 | 56.25 | 75,868 | -0.65(-1.14%) |
Mar 20, 2006 | 56.90 | 57.25 | 56.90 | 56.90 | 135,102 | +0.15(+0.26%) |
Mar 17, 2006 | 56.75 | 56.76 | 56.65 | 56.75 | 52,713 | -0.25(-0.44%) |
Mar 16, 2006 | 57.00 | 57.00 | 56.64 | 57.00 | 13,803 | +0.50(+0.88%) |
Mar 15, 2006 | 56.70 | 56.94 | 56.50 | 56.50 | 253,029 | -0.20(-0.35%) |
Mar 14, 2006 | 55.30 | 56.70 | 55.80 | 56.70 | 72,118 | +1.40(+2.53%) |
Mar 13, 2006 | 55.30 | 55.59 | 55.30 | 55.30 | 104,399 | +1.05(+1.94%) |
Mar 10, 2006 | 54.25 | 54.26 | 53.30 | 54.25 | 221,848 | +0.79(+1.47%) |
Mar 09, 2006 | 53.46 | 53.67 | 53.46 | 53.46 | 66,889 | -0.77(-1.42%) |
Mar 08, 2006 | 54.23 | 54.23 | 54.23 | 54.23 | 3,940 | -0.87(-1.58%) |
Mar 07, 2006 | 55.10 | 55.10 | 54.82 | 55.10 | 13,854 | -1.55(-2.74%) |
Mar 06, 2006 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 56.65 | 56.65 | 56.50 | 56.65 | 45,701 | +0.35(+0.62%) |
Mar 02, 2006 | 56.30 | 56.30 | 55.90 | 56.30 | 42,449 | +0.30(+0.54%) |
Mar 01, 2006 | 56.00 | 56.43 | 56.00 | 56.00 | 26,695 | +0.85(+1.54%) |
Feb 28, 2006 | 55.60 | 55.35 | 55.15 | 55.15 | 4,082 | -0.45(-0.81%) |
Feb 27, 2006 | 55.60 | 55.65 | 55.35 | 55.60 | 10,233 | +0.10(+0.18%) |
Feb 24, 2006 | 55.50 | 55.94 | 55.50 | 55.50 | 51,559 | -1.00(-1.77%) |
Feb 23, 2006 | 56.50 | 56.79 | 56.50 | 56.50 | 28,752 | +0.00(+0.00%) |
Feb 22, 2006 | 56.50 | 56.57 | 56.03 | 56.50 | 1,800 | +0.10(+0.18%) |
Feb 21, 2006 | 56.40 | 56.40 | 56.13 | 56.40 | 69,338 | +1.25(+2.27%) |
Feb 17, 2006 | 55.15 | 55.25 | 55.10 | 55.15 | 41,600 | -0.35(-0.63%) |
Feb 16, 2006 | 55.50 | 55.88 | 55.05 | 55.50 | 297,765 | -0.50(-0.89%) |
Feb 15, 2006 | 56.00 | 56.00 | 56.00 | 56.00 | 78,652 | -3.40(-5.72%) |
Feb 14, 2006 | 59.40 | 59.40 | 59.20 | 59.40 | 12,409 | +0.15(+0.25%) |
Feb 13, 2006 | 59.25 | 59.25 | 59.25 | 59.25 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 59.25 | 60.00 | 59.25 | 59.25 | 4,438 | -0.54(-0.90%) |
Feb 09, 2006 | 59.79 | 59.79 | 59.79 | 59.79 | 5,707 | +0.16(+0.27%) |
Feb 08, 2006 | 59.63 | 59.63 | 59.23 | 59.63 | 435 | +0.33(+0.55%) |
Feb 07, 2006 | 60.01 | 59.50 | 59.15 | 59.30 | 4,157 | -0.71(-1.18%) |
Feb 06, 2006 | 60.01 | 60.01 | 60.01 | 60.01 | 10,115 | +1.51(+2.58%) |
Feb 03, 2006 | 58.50 | 58.50 | 58.50 | 58.50 | 35,107 | -1.28(-2.14%) |
Feb 02, 2006 | 59.78 | 59.78 | 59.78 | 59.78 | 20,436 | +0.53(+0.89%) |
Feb 01, 2006 | 59.25 | 59.25 | 58.65 | 59.25 | 1,500 | +1.44(+2.49%) |
Jan 31, 2006 | 57.81 | 57.81 | 57.81 | 57.81 | 560 | -0.19(-0.33%) |
Jan 30, 2006 | 58.00 | 58.00 | 58.00 | 58.00 | 150 | +0.50(+0.87%) |
Jan 27, 2006 | 57.50 | 57.50 | 57.50 | 57.50 | 3,917 | -0.50(-0.86%) |
Jan 26, 2006 | 58.00 | 58.00 | 58.00 | 58.00 | 3,856 | +1.00(+1.75%) |
Jan 25, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 500 | +0.00(+0.00%) |
Jan 24, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 406 | +1.30(+2.33%) |
Jan 23, 2006 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 55.70 | 56.25 | 55.70 | 55.70 | 5,552 | -1.40(-2.45%) |
Jan 19, 2006 | 57.10 | 57.10 | 56.30 | 57.10 | 3,246 | +1.35(+2.42%) |
Jan 18, 2006 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 55.75 | 55.75 | 55.75 | 55.75 | 100 | -0.65(-1.15%) |
Jan 13, 2006 | 56.40 | 56.40 | 56.07 | 56.40 | 54,196 | -0.25(-0.44%) |
Jan 12, 2006 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +1.55(+2.81%) |
Jan 11, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 55.10 | 55.10 | 54.65 | 55.10 | 2,200 | -0.40(-0.72%) |
Jan 09, 2006 | 55.50 | 55.55 | 55.40 | 55.50 | 920 | +0.00(+0.00%) |
Jan 06, 2006 | 55.50 | 55.75 | 55.16 | 55.50 | 204,633 | +1.05(+1.92%) |
Jan 05, 2006 | 54.45 | 54.45 | 54.25 | 54.45 | 76,917 | +0.05(+0.10%) |
Jan 04, 2006 | 53.25 | 54.65 | 54.13 | 54.40 | 7,060 | +1.15(+2.16%) |