Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.48 | 60.08 | 59.35 | 59.55 | 618,212 | -0.07(-0.12%) |
Mar 30, 2006 | 59.81 | 60.04 | 59.15 | 59.62 | 649,766 | -0.28(-0.46%) |
Mar 29, 2006 | 59.43 | 60.14 | 59.17 | 59.90 | 395,096 | +0.64(+1.09%) |
Mar 28, 2006 | 59.63 | 59.85 | 59.13 | 59.25 | 497,702 | -0.38(-0.63%) |
Mar 27, 2006 | 59.92 | 59.92 | 59.10 | 59.63 | 818,053 | -0.24(-0.40%) |
Mar 24, 2006 | 59.91 | 60.01 | 59.42 | 59.87 | 569,538 | -0.26(-0.43%) |
Mar 23, 2006 | 59.69 | 60.17 | 59.31 | 60.13 | 690,159 | +0.40(+0.67%) |
Mar 22, 2006 | 59.68 | 60.01 | 59.58 | 59.73 | 764,009 | -0.09(-0.15%) |
Mar 21, 2006 | 60.41 | 60.99 | 59.77 | 59.82 | 858,447 | -0.54(-0.89%) |
Mar 20, 2006 | 60.88 | 60.94 | 60.18 | 60.35 | 551,299 | -0.36(-0.59%) |
Mar 17, 2006 | 60.71 | 61.02 | 60.42 | 60.71 | 644,730 | +0.27(+0.44%) |
Mar 16, 2006 | 60.41 | 60.88 | 60.12 | 60.44 | 779,562 | -0.11(-0.18%) |
Mar 15, 2006 | 59.84 | 60.65 | 58.41 | 60.55 | 1,116,697 | +0.77(+1.29%) |
Mar 14, 2006 | 59.41 | 59.95 | 59.23 | 59.78 | 787,171 | +0.26(+0.44%) |
Mar 13, 2006 | 59.27 | 59.80 | 59.09 | 59.52 | 997,307 | +0.22(+0.38%) |
Mar 10, 2006 | 58.31 | 59.37 | 58.14 | 59.30 | 595,385 | +0.80(+1.36%) |
Mar 09, 2006 | 59.07 | 59.39 | 58.40 | 58.50 | 764,680 | -0.38(-0.65%) |
Mar 08, 2006 | 58.54 | 58.89 | 58.20 | 58.89 | 641,038 | +0.29(+0.49%) |
Mar 07, 2006 | 57.93 | 58.63 | 57.78 | 58.60 | 874,336 | +0.70(+1.20%) |
Mar 06, 2006 | 58.90 | 59.43 | 57.57 | 57.90 | 896,043 | +0.29(+0.51%) |
Mar 03, 2006 | 57.08 | 57.68 | 56.88 | 57.61 | 984,551 | +0.29(+0.50%) |
Mar 02, 2006 | 57.00 | 57.36 | 56.61 | 57.32 | 662,186 | -0.14(-0.25%) |
Mar 01, 2006 | 56.97 | 57.48 | 56.84 | 57.47 | 553,873 | +0.49(+0.86%) |
Feb 28, 2006 | 57.92 | 57.61 | 56.80 | 56.97 | 918,758 | -0.95(-1.64%) |
Feb 27, 2006 | 57.39 | 58.08 | 57.22 | 57.92 | 795,003 | +0.45(+0.78%) |
Feb 24, 2006 | 57.55 | 57.80 | 57.20 | 57.47 | 702,579 | +0.04(+0.06%) |
Feb 23, 2006 | 57.89 | 57.89 | 57.25 | 57.44 | 679,417 | -0.76(-1.31%) |
Feb 22, 2006 | 56.37 | 58.38 | 56.27 | 58.20 | 922,562 | +1.97(+3.50%) |
Feb 21, 2006 | 56.62 | 56.69 | 55.98 | 56.23 | 400,131 | +0.11(+0.19%) |
Feb 17, 2006 | 56.80 | 56.88 | 56.04 | 56.12 | 671,920 | -0.89(-1.57%) |
Feb 16, 2006 | 57.23 | 57.23 | 56.56 | 57.02 | 597,735 | -0.44(-0.76%) |
Feb 15, 2006 | 56.98 | 57.48 | 56.76 | 57.46 | 460,442 | +0.38(+0.67%) |
Feb 14, 2006 | 56.06 | 57.57 | 56.03 | 57.07 | 797,241 | +0.79(+1.40%) |
Feb 13, 2006 | 56.66 | 56.73 | 56.01 | 56.29 | 696,761 | -0.35(-0.62%) |
Feb 10, 2006 | 56.26 | 56.71 | 56.11 | 56.63 | 565,174 | +0.32(+0.57%) |
Feb 09, 2006 | 56.00 | 56.84 | 55.59 | 56.31 | 1,104,389 | +0.25(+0.45%) |
Feb 08, 2006 | 56.10 | 56.26 | 55.42 | 56.06 | 1,145,342 | -0.33(-0.59%) |
Feb 07, 2006 | 56.00 | 57.10 | 55.75 | 56.39 | 1,125,873 | +0.10(+0.17%) |
Feb 06, 2006 | 57.35 | 57.38 | 56.22 | 56.29 | 1,229,822 | -1.11(-1.93%) |
Feb 03, 2006 | 57.73 | 58.13 | 57.14 | 57.40 | 594,490 | -0.54(-0.93%) |
Feb 02, 2006 | 58.66 | 58.84 | 57.74 | 57.94 | 947,179 | -0.63(-1.08%) |
Feb 01, 2006 | 58.86 | 59.12 | 58.56 | 58.57 | 581,622 | -0.42(-0.71%) |
Jan 31, 2006 | 59.29 | 59.70 | 58.99 | 58.99 | 841,104 | -0.07(-0.12%) |
Jan 30, 2006 | 59.11 | 59.59 | 59.06 | 59.06 | 844,460 | +0.39(+0.67%) |
Jan 27, 2006 | 58.91 | 59.21 | 58.46 | 58.67 | 829,467 | +0.13(+0.23%) |
Jan 26, 2006 | 57.80 | 59.25 | 58.14 | 58.54 | 1,884,959 | +0.73(+1.27%) |
Jan 25, 2006 | 57.83 | 58.35 | 57.62 | 57.80 | 786,947 | +0.15(+0.26%) |
Jan 24, 2006 | 58.17 | 58.54 | 57.60 | 57.65 | 844,908 | -0.44(-0.75%) |
Jan 23, 2006 | 58.31 | 58.32 | 57.81 | 58.09 | 727,084 | -0.08(-0.14%) |
Jan 20, 2006 | 59.57 | 59.68 | 58.10 | 58.17 | 1,302,105 | -1.33(-2.24%) |
Jan 19, 2006 | 59.86 | 59.98 | 59.10 | 59.50 | 1,212,255 | -0.33(-0.55%) |
Jan 18, 2006 | 59.63 | 60.06 | 59.44 | 59.83 | 825,662 | +0.03(+0.04%) |
Jan 17, 2006 | 60.01 | 60.23 | 59.64 | 59.81 | 1,652,220 | -0.29(-0.49%) |
Jan 13, 2006 | 60.59 | 61.19 | 59.34 | 60.10 | 2,022,924 | -1.43(-2.32%) |
Jan 12, 2006 | 61.59 | 62.59 | 61.12 | 61.53 | 3,480,338 | -1.92(-3.03%) |
Jan 11, 2006 | 64.21 | 64.27 | 63.19 | 63.45 | 1,338,359 | -0.94(-1.46%) |
Jan 10, 2006 | 62.60 | 65.00 | 62.60 | 64.39 | 1,913,715 | +1.46(+2.31%) |
Jan 09, 2006 | 62.74 | 63.17 | 62.51 | 62.93 | 1,184,169 | +0.48(+0.77%) |
Jan 06, 2006 | 59.92 | 62.99 | 61.24 | 62.45 | 1,755,162 | +2.53(+4.22%) |
Jan 05, 2006 | 60.77 | 60.88 | 59.76 | 59.92 | 1,221,989 | -0.97(-1.60%) |
Jan 04, 2006 | 60.33 | 61.05 | 60.19 | 60.90 | 1,290,580 | +0.80(+1.34%) |