Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.93 | 60.06 | 58.98 | 59.97 | 97,332 | +0.02(+0.03%) |
Mar 30, 2006 | 60.78 | 60.78 | 59.32 | 59.95 | 111,269 | -1.00(-1.65%) |
Mar 29, 2006 | 59.41 | 60.95 | 59.41 | 60.95 | 118,961 | +1.51(+2.53%) |
Mar 28, 2006 | 58.93 | 60.00 | 58.75 | 59.45 | 64,665 | +0.25(+0.42%) |
Mar 27, 2006 | 59.54 | 59.56 | 58.71 | 59.20 | 65,836 | -0.34(-0.57%) |
Mar 24, 2006 | 59.82 | 59.97 | 59.39 | 59.54 | 56,526 | -0.29(-0.48%) |
Mar 23, 2006 | 59.61 | 59.91 | 59.43 | 59.82 | 49,446 | +0.13(+0.21%) |
Mar 22, 2006 | 58.84 | 59.90 | 58.75 | 59.70 | 59,035 | +0.65(+1.09%) |
Mar 21, 2006 | 59.82 | 60.29 | 58.71 | 59.05 | 171,418 | -1.13(-1.88%) |
Mar 20, 2006 | 60.51 | 60.51 | 59.21 | 60.18 | 96,496 | -0.50(-0.83%) |
Mar 17, 2006 | 60.45 | 60.97 | 59.56 | 60.69 | 254,090 | +0.50(+0.83%) |
Mar 16, 2006 | 59.50 | 60.61 | 59.45 | 60.18 | 68,010 | +0.68(+1.15%) |
Mar 15, 2006 | 57.78 | 59.50 | 57.78 | 59.50 | 101,680 | +1.42(+2.44%) |
Mar 14, 2006 | 57.76 | 58.23 | 57.37 | 58.08 | 129,386 | +0.27(+0.47%) |
Mar 13, 2006 | 58.84 | 59.16 | 57.33 | 57.82 | 164,116 | -1.00(-1.71%) |
Mar 10, 2006 | 58.25 | 58.82 | 57.87 | 58.82 | 89,918 | +0.50(+0.86%) |
Mar 09, 2006 | 57.19 | 58.69 | 56.97 | 58.32 | 141,483 | +1.31(+2.30%) |
Mar 08, 2006 | 56.42 | 57.21 | 56.00 | 57.01 | 100,844 | +0.59(+1.05%) |
Mar 07, 2006 | 56.33 | 57.24 | 56.15 | 56.42 | 114,056 | -0.30(-0.54%) |
Mar 06, 2006 | 55.43 | 57.35 | 55.38 | 56.72 | 96,775 | +1.40(+2.53%) |
Mar 03, 2006 | 55.34 | 55.90 | 55.09 | 55.32 | 118,627 | -0.02(-0.03%) |
Mar 02, 2006 | 55.39 | 55.97 | 55.27 | 55.34 | 100,008 | -0.05(-0.10%) |
Mar 01, 2006 | 55.02 | 55.65 | 54.78 | 55.39 | 114,725 | +0.38(+0.68%) |
Feb 28, 2006 | 55.63 | 55.68 | 54.80 | 55.02 | 107,478 | -0.61(-1.10%) |
Feb 27, 2006 | 55.20 | 55.81 | 54.89 | 55.63 | 59,313 | +0.34(+0.62%) |
Feb 24, 2006 | 55.65 | 55.65 | 54.98 | 55.29 | 65,278 | -0.50(-0.90%) |
Feb 23, 2006 | 56.17 | 56.22 | 55.43 | 55.79 | 103,687 | -0.38(-0.67%) |
Feb 22, 2006 | 54.71 | 56.20 | 54.26 | 56.17 | 127,825 | +1.63(+2.99%) |
Feb 21, 2006 | 54.55 | 54.95 | 54.00 | 54.53 | 61,933 | -0.20(-0.36%) |
Feb 17, 2006 | 54.80 | 54.95 | 53.98 | 54.73 | 136,410 | +0.02(+0.03%) |
Feb 16, 2006 | 54.80 | 54.91 | 54.26 | 54.71 | 78,490 | +0.18(+0.33%) |
Feb 15, 2006 | 54.23 | 54.62 | 53.78 | 54.53 | 143,155 | +0.09(+0.16%) |
Feb 14, 2006 | 53.99 | 54.77 | 53.30 | 54.44 | 86,740 | +0.50(+0.93%) |
Feb 13, 2006 | 54.19 | 54.52 | 53.35 | 53.94 | 100,844 | -0.23(-0.43%) |
Feb 10, 2006 | 53.58 | 54.41 | 53.58 | 54.17 | 176,380 | +0.54(+1.00%) |
Feb 09, 2006 | 53.76 | 54.14 | 53.28 | 53.64 | 115,784 | +0.20(+0.37%) |
Feb 08, 2006 | 52.18 | 53.49 | 52.15 | 53.44 | 216,015 | +1.17(+2.23%) |
Feb 07, 2006 | 52.56 | 53.62 | 52.15 | 52.27 | 80,441 | -0.84(-1.59%) |
Feb 06, 2006 | 52.38 | 53.12 | 52.02 | 53.12 | 164,116 | +0.13(+0.24%) |
Feb 03, 2006 | 53.99 | 54.10 | 52.74 | 52.99 | 264,180 | -1.27(-2.35%) |
Feb 02, 2006 | 55.02 | 55.23 | 54.14 | 54.26 | 342,224 | -1.31(-2.36%) |
Feb 01, 2006 | 55.70 | 56.02 | 55.43 | 55.57 | 163,335 | -0.43(-0.77%) |
Jan 31, 2006 | 55.52 | 56.42 | 55.36 | 56.00 | 117,401 | +0.09(+0.16%) |
Jan 30, 2006 | 56.15 | 56.27 | 55.63 | 55.91 | 144,493 | -0.41(-0.73%) |
Jan 27, 2006 | 56.15 | 56.49 | 55.95 | 56.33 | 127,323 | +0.38(+0.67%) |
Jan 26, 2006 | 55.38 | 55.97 | 55.29 | 55.95 | 263,288 | +0.39(+0.71%) |
Jan 25, 2006 | 55.43 | 55.77 | 55.11 | 55.56 | 193,550 | +0.39(+0.72%) |
Jan 24, 2006 | 54.21 | 55.84 | 54.21 | 55.16 | 138,305 | +0.90(+1.65%) |
Jan 23, 2006 | 53.91 | 54.60 | 53.85 | 54.26 | 55,745 | +0.54(+1.00%) |
Jan 20, 2006 | 54.80 | 55.07 | 53.58 | 53.73 | 91,590 | -0.99(-1.80%) |
Jan 19, 2006 | 53.82 | 54.86 | 53.82 | 54.71 | 85,235 | +0.84(+1.57%) |
Jan 18, 2006 | 53.60 | 53.96 | 53.47 | 53.87 | 137,971 | +0.05(+0.10%) |
Jan 17, 2006 | 53.19 | 53.87 | 53.19 | 53.82 | 127,825 | +0.20(+0.37%) |
Jan 13, 2006 | 54.17 | 54.30 | 53.38 | 53.62 | 53,850 | -0.66(-1.22%) |
Jan 12, 2006 | 54.35 | 54.35 | 53.64 | 54.28 | 96,161 | +0.48(+0.90%) |
Jan 11, 2006 | 53.91 | 54.28 | 53.55 | 53.80 | 298,018 | -0.20(-0.37%) |
Jan 10, 2006 | 53.64 | 54.71 | 53.37 | 53.99 | 104,022 | +0.05(+0.10%) |
Jan 09, 2006 | 53.76 | 54.08 | 53.65 | 53.94 | 122,139 | +0.13(+0.23%) |
Jan 06, 2006 | 53.73 | 53.99 | 53.28 | 53.82 | 111,491 | +0.25(+0.47%) |
Jan 05, 2006 | 52.40 | 53.94 | 52.38 | 53.56 | 193,048 | +1.15(+2.19%) |
Jan 04, 2006 | 52.70 | 53.01 | 52.38 | 52.42 | 103,018 | -0.23(-0.44%) |