Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.44 | 54.76 | 53.92 | 54.24 | 463,036 | -0.20(-0.36%) |
Mar 30, 2006 | 54.99 | 55.42 | 53.74 | 54.44 | 352,799 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.98 | 409,235 | -0.77(-1.38%) |
Mar 28, 2006 | 57.24 | 57.32 | 55.57 | 55.75 | 686,651 | -0.75(-1.33%) |
Mar 27, 2006 | 55.75 | 56.65 | 55.75 | 56.50 | 248,337 | +0.64(+1.15%) |
Mar 24, 2006 | 56.74 | 56.74 | 55.24 | 55.86 | 983,927 | -0.89(-1.57%) |
Mar 23, 2006 | 55.11 | 57.69 | 55.02 | 56.75 | 521,701 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.95 | 520,485 | -0.38(-0.70%) |
Mar 21, 2006 | 56.68 | 56.69 | 55.27 | 55.34 | 782,602 | -1.34(-2.37%) |
Mar 20, 2006 | 58.25 | 58.25 | 56.36 | 56.68 | 619,273 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.72 | 56.72 | 58.25 | 981,799 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,978 | +1.33(+2.43%) |
Mar 15, 2006 | 54.13 | 55.12 | 53.96 | 54.85 | 971,667 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.47 | 52.26 | 54.27 | 517,547 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 416,023 | +0.00(+0.00%) |
Mar 10, 2006 | 51.86 | 53.54 | 51.74 | 52.36 | 384,816 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.86 | 596,577 | -1.76(-3.28%) |
Mar 08, 2006 | 53.54 | 53.90 | 52.54 | 53.62 | 606,608 | -0.11(-0.20%) |
Mar 07, 2006 | 55.03 | 55.03 | 52.90 | 53.73 | 685,942 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.49 | 54.61 | 55.26 | 556,960 | -1.00(-1.77%) |
Mar 03, 2006 | 56.55 | 57.02 | 56.21 | 56.26 | 474,485 | -1.09(-1.89%) |
Mar 02, 2006 | 57.19 | 57.78 | 56.59 | 57.34 | 579,960 | +0.15(+0.26%) |
Mar 01, 2006 | 57.44 | 57.74 | 56.85 | 57.19 | 649,466 | -0.57(-0.99%) |
Feb 28, 2006 | 61.00 | 60.99 | 57.73 | 57.77 | 704,180 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.79 | 61.00 | 501,335 | -0.07(-0.11%) |
Feb 24, 2006 | 60.45 | 61.07 | 60.14 | 61.07 | 390,085 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.33 | 60.58 | 469,014 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,409 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.72 | 57.30 | 58.38 | 525,855 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.97 | 57.51 | 57.55 | 204,364 | -0.94(-1.60%) |
Feb 16, 2006 | 58.00 | 58.63 | 57.27 | 58.49 | 355,940 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.50 | 57.41 | 496,168 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.91 | 57.73 | 740,655 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.18 | 56.90 | 57.14 | 338,918 | -0.66(-1.14%) |
Feb 10, 2006 | 58.23 | 58.23 | 57.22 | 57.80 | 371,239 | -0.81(-1.38%) |
Feb 09, 2006 | 57.99 | 59.46 | 57.99 | 58.61 | 412,274 | +0.61(+1.06%) |
Feb 08, 2006 | 57.37 | 58.22 | 56.60 | 57.99 | 494,547 | +0.62(+1.08%) |
Feb 07, 2006 | 57.24 | 58.71 | 57.00 | 57.37 | 746,126 | -2.24(-3.76%) |
Feb 06, 2006 | 59.76 | 60.36 | 59.12 | 59.61 | 754,131 | -0.11(-0.18%) |
Feb 03, 2006 | 57.24 | 59.92 | 56.90 | 59.72 | 737,717 | +1.73(+2.98%) |
Feb 02, 2006 | 59.03 | 59.03 | 57.71 | 57.99 | 677,228 | -1.04(-1.76%) |
Feb 01, 2006 | 59.71 | 59.71 | 58.95 | 59.03 | 703,065 | -0.68(-1.14%) |
Jan 31, 2006 | 59.76 | 59.88 | 58.69 | 59.71 | 698,202 | -0.30(-0.49%) |
Jan 30, 2006 | 60.30 | 60.55 | 59.14 | 60.01 | 704,889 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.98 | 60.40 | 919,892 | +0.44(+0.74%) |
Jan 26, 2006 | 57.93 | 61.19 | 57.24 | 59.96 | 1,948,096 | +4.07(+7.28%) |
Jan 25, 2006 | 57.44 | 57.45 | 55.02 | 55.89 | 768,417 | -1.55(-2.70%) |
Jan 24, 2006 | 57.34 | 58.19 | 57.25 | 57.44 | 447,736 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.39 | 56.57 | 57.04 | 640,550 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.42 | 757,069 | -0.85(-1.46%) |
Jan 19, 2006 | 60.35 | 60.60 | 58.12 | 58.27 | 868,117 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.48 | 60.35 | 603,568 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 60.99 | 629,810 | -2.58(-4.05%) |
Jan 13, 2006 | 63.56 | 63.86 | 63.22 | 63.57 | 366,173 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.56 | 525,146 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.58 | 63.17 | 64.55 | 1,269,955 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.02 | 64.94 | 66.96 | 392,314 | +1.57(+2.40%) |
Jan 09, 2006 | 62.67 | 65.78 | 62.67 | 65.39 | 724,748 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.85 | 61.93 | 62.67 | 592,625 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.93 | 63.40 | 779,562 | +1.20(+1.94%) |
Jan 04, 2006 | 62.71 | 63.07 | 61.87 | 62.20 | 428,283 | -0.50(-0.80%) |