Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 60.95 | 60.95 | 60.34 | 60.36 | 17,492 | -0.58(-0.96%) |
Mar 30, 2006 | 60.71 | 61.40 | 60.71 | 60.94 | 17,704 | +0.47(+0.78%) |
Mar 29, 2006 | 59.42 | 60.66 | 59.42 | 60.47 | 19,294 | +1.09(+1.84%) |
Mar 28, 2006 | 60.00 | 60.30 | 59.30 | 59.38 | 17,280 | -0.82(-1.36%) |
Mar 27, 2006 | 59.99 | 60.36 | 59.99 | 60.20 | 5,300 | +0.14(+0.24%) |
Mar 24, 2006 | 60.09 | 60.42 | 59.88 | 60.06 | 18,764 | -0.06(-0.09%) |
Mar 23, 2006 | 60.23 | 60.23 | 59.90 | 60.11 | 63,079 | -0.19(-0.31%) |
Mar 22, 2006 | 59.97 | 60.35 | 59.97 | 60.30 | 11,131 | +0.22(+0.36%) |
Mar 21, 2006 | 60.23 | 61.05 | 60.05 | 60.09 | 9,435 | -0.33(-0.55%) |
Mar 20, 2006 | 60.59 | 60.75 | 60.24 | 60.42 | 13,464 | -0.09(-0.16%) |
Mar 17, 2006 | 60.63 | 60.77 | 60.43 | 60.51 | 3,286 | +0.11(+0.19%) |
Mar 16, 2006 | 60.63 | 60.92 | 60.39 | 60.40 | 40,180 | +0.27(+0.45%) |
Mar 15, 2006 | 59.44 | 60.12 | 59.44 | 60.12 | 1,166 | +0.58(+0.98%) |
Mar 14, 2006 | 58.53 | 59.61 | 58.53 | 59.54 | 28,730 | +0.88(+1.50%) |
Mar 13, 2006 | 58.80 | 58.81 | 58.48 | 58.66 | 2,544 | +0.30(+0.52%) |
Mar 10, 2006 | 58.25 | 58.45 | 58.22 | 58.36 | 12,615 | +0.11(+0.19%) |
Mar 09, 2006 | 58.58 | 58.92 | 56.63 | 58.25 | 22,369 | -0.42(-0.72%) |
Mar 08, 2006 | 58.26 | 58.67 | 58.26 | 58.67 | 7,103 | +0.46(+0.79%) |
Mar 07, 2006 | 58.44 | 58.53 | 58.02 | 58.21 | 11,767 | -0.57(-0.96%) |
Mar 06, 2006 | 59.00 | 59.09 | 58.49 | 58.77 | 21,097 | +0.84(+1.45%) |
Mar 03, 2006 | 57.35 | 58.32 | 57.35 | 57.93 | 17,598 | +0.18(+0.31%) |
Mar 02, 2006 | 57.54 | 58.09 | 57.54 | 57.76 | 3,922 | -0.10(-0.18%) |
Mar 01, 2006 | 56.94 | 58.00 | 56.94 | 57.86 | 22,581 | +1.08(+1.91%) |
Feb 28, 2006 | 57.51 | 57.41 | 56.60 | 56.77 | 70,924 | -0.74(-1.28%) |
Feb 27, 2006 | 57.30 | 57.80 | 57.27 | 57.51 | 9,011 | +0.17(+0.30%) |
Feb 24, 2006 | 57.15 | 57.48 | 57.13 | 57.34 | 3,604 | +0.19(+0.33%) |
Feb 23, 2006 | 57.32 | 57.43 | 57.10 | 57.15 | 9,329 | -0.36(-0.62%) |
Feb 22, 2006 | 57.18 | 57.75 | 57.18 | 57.51 | 10,813 | -0.08(-0.15%) |
Feb 21, 2006 | 57.82 | 57.98 | 57.25 | 57.59 | 16,538 | -0.42(-0.73%) |
Feb 17, 2006 | 58.03 | 58.44 | 58.02 | 58.02 | 7,209 | -0.20(-0.34%) |
Feb 16, 2006 | 57.77 | 58.32 | 57.73 | 58.22 | 25,655 | +0.69(+1.20%) |
Feb 15, 2006 | 57.40 | 57.63 | 57.15 | 57.53 | 11,343 | +0.08(+0.15%) |
Feb 14, 2006 | 56.34 | 57.56 | 56.34 | 57.44 | 54,492 | +1.46(+2.61%) |
Feb 13, 2006 | 56.10 | 56.10 | 55.86 | 55.98 | 19,294 | -0.55(-0.97%) |
Feb 10, 2006 | 56.20 | 56.56 | 55.88 | 56.53 | 11,873 | +0.09(+0.17%) |
Feb 09, 2006 | 56.76 | 56.83 | 56.32 | 56.43 | 6,466 | -0.05(-0.08%) |
Feb 08, 2006 | 55.65 | 56.60 | 55.65 | 56.48 | 22,581 | +1.20(+2.17%) |
Feb 07, 2006 | 55.13 | 55.52 | 55.13 | 55.28 | 5,936 | -0.10(-0.19%) |
Feb 06, 2006 | 55.76 | 55.88 | 55.16 | 55.39 | 15,054 | -0.37(-0.66%) |
Feb 03, 2006 | 56.03 | 56.03 | 55.66 | 55.76 | 19,825 | -0.64(-1.14%) |
Feb 02, 2006 | 56.81 | 56.81 | 56.38 | 56.40 | 2,438 | -0.75(-1.32%) |
Feb 01, 2006 | 56.60 | 57.22 | 56.47 | 57.15 | 6,891 | +0.19(+0.33%) |
Jan 31, 2006 | 56.78 | 57.11 | 56.78 | 56.96 | 3,604 | +0.02(+0.03%) |
Jan 30, 2006 | 56.88 | 57.04 | 56.88 | 56.94 | 1,908 | +0.07(+0.12%) |
Jan 27, 2006 | 57.11 | 57.38 | 56.88 | 56.88 | 3,710 | -0.09(-0.17%) |
Jan 26, 2006 | 56.76 | 56.97 | 56.71 | 56.97 | 6,042 | +0.40(+0.70%) |
Jan 25, 2006 | 56.50 | 56.67 | 56.43 | 56.58 | 5,512 | +0.25(+0.44%) |
Jan 24, 2006 | 55.91 | 56.60 | 55.91 | 56.33 | 15,054 | +0.54(+0.96%) |
Jan 23, 2006 | 55.88 | 56.12 | 55.75 | 55.79 | 9,117 | -0.10(-0.19%) |
Jan 20, 2006 | 57.27 | 57.27 | 55.74 | 55.90 | 21,097 | -1.82(-3.15%) |
Jan 19, 2006 | 57.26 | 57.84 | 57.26 | 57.72 | 19,612 | +0.47(+0.82%) |
Jan 18, 2006 | 56.69 | 57.31 | 56.68 | 57.25 | 12,721 | -0.03(-0.05%) |
Jan 17, 2006 | 57.16 | 57.30 | 57.07 | 57.27 | 13,676 | -0.73(-1.25%) |
Jan 13, 2006 | 57.58 | 58.00 | 57.54 | 58.00 | 3,392 | +0.06(+0.10%) |
Jan 12, 2006 | 58.09 | 58.11 | 57.78 | 57.94 | 8,481 | -0.15(-0.26%) |
Jan 11, 2006 | 57.93 | 58.17 | 57.93 | 58.09 | 5,194 | +0.16(+0.28%) |
Jan 10, 2006 | 57.99 | 58.09 | 57.75 | 57.93 | 13,252 | -0.45(-0.78%) |
Jan 09, 2006 | 58.20 | 58.45 | 58.09 | 58.39 | 19,931 | +0.20(+0.34%) |
Jan 06, 2006 | 57.49 | 58.39 | 57.44 | 58.19 | 36,469 | +1.36(+2.39%) |
Jan 05, 2006 | 56.69 | 56.93 | 56.61 | 56.83 | 6,785 | +0.06(+0.10%) |
Jan 04, 2006 | 55.89 | 56.82 | 55.89 | 56.77 | 53,856 | +1.15(+2.07%) |