Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 68.56 | 69.15 | 68.06 | 68.61 | 160,877 | +0.04(+0.06%) |
Mar 30, 2006 | 69.75 | 69.76 | 67.52 | 68.57 | 344,004 | -1.18(-1.69%) |
Mar 29, 2006 | 70.25 | 70.90 | 69.05 | 69.75 | 496,795 | -0.52(-0.74%) |
Mar 28, 2006 | 70.60 | 70.60 | 70.23 | 70.27 | 145,449 | -0.20(-0.28%) |
Mar 27, 2006 | 70.50 | 70.69 | 70.14 | 70.47 | 343,933 | +0.28(+0.40%) |
Mar 24, 2006 | 71.59 | 72.15 | 69.50 | 70.19 | 1,761,141 | -1.68(-2.34%) |
Mar 23, 2006 | 71.94 | 72.00 | 70.36 | 71.87 | 313,800 | +0.57(+0.80%) |
Mar 22, 2006 | 70.94 | 71.50 | 70.50 | 71.30 | 344,100 | +0.68(+0.96%) |
Mar 21, 2006 | 71.09 | 73.00 | 70.02 | 70.62 | 179,507 | -0.86(-1.20%) |
Mar 20, 2006 | 70.00 | 72.90 | 69.94 | 71.48 | 341,819 | +1.48(+2.11%) |
Mar 17, 2006 | 69.91 | 70.26 | 69.44 | 70.00 | 182,646 | +1.00(+1.45%) |
Mar 16, 2006 | 69.00 | 69.47 | 68.17 | 69.00 | 218,170 | -0.97(-1.39%) |
Mar 15, 2006 | 70.16 | 71.55 | 69.56 | 69.97 | 248,695 | +1.81(+2.66%) |
Mar 14, 2006 | 68.40 | 69.40 | 67.75 | 68.16 | 194,973 | -0.41(-0.60%) |
Mar 13, 2006 | 68.46 | 69.00 | 66.88 | 68.57 | 123,182 | +0.64(+0.94%) |
Mar 10, 2006 | 64.92 | 68.66 | 64.10 | 67.93 | 533,664 | +2.83(+4.35%) |
Mar 09, 2006 | 65.21 | 65.54 | 64.58 | 65.10 | 132,294 | -0.10(-0.15%) |
Mar 08, 2006 | 66.00 | 66.00 | 64.15 | 65.20 | 282,604 | -1.11(-1.67%) |
Mar 07, 2006 | 64.72 | 67.10 | 64.16 | 66.31 | 284,192 | +1.26(+1.94%) |
Mar 06, 2006 | 64.36 | 65.28 | 64.08 | 65.05 | 229,235 | -0.07(-0.11%) |
Mar 03, 2006 | 63.93 | 65.80 | 63.10 | 65.12 | 337,933 | +1.40(+2.20%) |
Mar 02, 2006 | 61.99 | 64.73 | 59.12 | 63.72 | 723,655 | +4.35(+7.33%) |
Mar 01, 2006 | 58.30 | 60.12 | 58.30 | 59.37 | 140,533 | +1.74(+3.02%) |
Feb 28, 2006 | 58.09 | 59.20 | 57.05 | 57.63 | 283,801 | -0.46(-0.79%) |
Feb 27, 2006 | 59.39 | 59.83 | 57.72 | 58.09 | 148,157 | -1.11(-1.87%) |
Feb 24, 2006 | 60.54 | 60.54 | 58.85 | 59.20 | 173,075 | -1.53(-2.52%) |
Feb 23, 2006 | 57.86 | 62.90 | 57.83 | 60.73 | 380,494 | +3.73(+6.54%) |
Feb 22, 2006 | 57.30 | 57.87 | 56.26 | 57.00 | 155,762 | -0.30(-0.52%) |
Feb 21, 2006 | 59.27 | 59.77 | 56.12 | 57.30 | 351,146 | -1.23(-2.10%) |
Feb 17, 2006 | 58.98 | 59.89 | 58.10 | 58.53 | 352,239 | +1.23(+2.15%) |
Feb 16, 2006 | 60.69 | 61.44 | 57.20 | 57.30 | 283,400 | -3.39(-5.59%) |
Feb 15, 2006 | 60.79 | 62.94 | 60.53 | 60.69 | 227,370 | -0.65(-1.06%) |
Feb 14, 2006 | 60.83 | 61.89 | 60.83 | 61.34 | 180,897 | +0.43(+0.70%) |
Feb 13, 2006 | 60.60 | 61.07 | 60.14 | 60.91 | 135,110 | +0.48(+0.80%) |
Feb 10, 2006 | 59.15 | 61.10 | 59.15 | 60.43 | 235,319 | +1.93(+3.30%) |
Feb 09, 2006 | 60.16 | 61.11 | 58.03 | 58.50 | 153,209 | -1.34(-2.24%) |
Feb 08, 2006 | 61.28 | 61.28 | 59.51 | 59.84 | 113,837 | -0.98(-1.61%) |
Feb 07, 2006 | 60.47 | 61.55 | 60.10 | 60.82 | 196,716 | +0.39(+0.65%) |
Feb 06, 2006 | 58.27 | 60.61 | 58.27 | 60.43 | 112,000 | +2.28(+3.92%) |
Feb 03, 2006 | 59.54 | 59.80 | 58.00 | 58.15 | 88,085 | -1.75(-2.92%) |
Feb 02, 2006 | 60.00 | 61.46 | 59.21 | 59.90 | 145,837 | -0.08(-0.13%) |
Feb 01, 2006 | 60.27 | 60.81 | 59.90 | 59.98 | 74,039 | -0.34(-0.56%) |
Jan 31, 2006 | 60.95 | 62.17 | 59.76 | 60.32 | 222,328 | -0.38(-0.63%) |
Jan 30, 2006 | 58.69 | 61.62 | 58.23 | 60.70 | 340,718 | +2.01(+3.42%) |
Jan 27, 2006 | 57.00 | 59.40 | 56.51 | 58.69 | 124,452 | +1.69(+2.96%) |
Jan 26, 2006 | 57.34 | 57.50 | 56.43 | 57.00 | 62,739 | -0.20(-0.35%) |
Jan 25, 2006 | 57.31 | 57.70 | 57.14 | 57.20 | 68,219 | -0.05(-0.09%) |
Jan 24, 2006 | 57.63 | 58.48 | 57.25 | 57.25 | 123,275 | -0.47(-0.81%) |
Jan 23, 2006 | 57.55 | 58.08 | 57.48 | 57.72 | 70,852 | +0.99(+1.75%) |
Jan 20, 2006 | 58.90 | 58.97 | 56.47 | 56.73 | 128,544 | -1.94(-3.31%) |
Jan 19, 2006 | 58.33 | 58.94 | 58.20 | 58.67 | 199,440 | +0.72(+1.24%) |
Jan 18, 2006 | 58.85 | 59.57 | 57.70 | 57.95 | 182,264 | -1.19(-2.01%) |
Jan 17, 2006 | 58.58 | 59.63 | 58.58 | 59.14 | 176,652 | +0.45(+0.77%) |
Jan 13, 2006 | 58.90 | 59.01 | 58.58 | 58.69 | 112,485 | -0.33(-0.56%) |
Jan 12, 2006 | 59.00 | 59.73 | 58.87 | 59.02 | 89,900 | -0.22(-0.37%) |
Jan 11, 2006 | 60.24 | 60.60 | 59.01 | 59.24 | 146,363 | -0.75(-1.25%) |
Jan 10, 2006 | 60.09 | 60.47 | 59.38 | 59.99 | 351,361 | +0.00(+0.00%) |
Jan 09, 2006 | 59.56 | 60.18 | 59.56 | 59.99 | 333,197 | +0.99(+1.68%) |
Jan 06, 2006 | 59.42 | 59.96 | 58.42 | 59.00 | 209,313 | +0.21(+0.36%) |
Jan 05, 2006 | 59.00 | 59.50 | 58.49 | 58.79 | 303,502 | -0.24(-0.41%) |
Jan 04, 2006 | 58.25 | 59.60 | 58.04 | 59.03 | 427,843 | +0.75(+1.29%) |