Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 58.83 | 58.98 | 58.26 | 58.62 | 474,943 | -0.32(-0.54%) |
Mar 30, 2006 | 59.01 | 59.59 | 58.48 | 58.94 | 414,017 | +0.10(+0.17%) |
Mar 29, 2006 | 58.43 | 58.98 | 58.22 | 58.84 | 421,086 | +0.55(+0.95%) |
Mar 28, 2006 | 57.96 | 58.33 | 57.73 | 58.29 | 566,847 | +0.09(+0.16%) |
Mar 27, 2006 | 58.40 | 58.52 | 57.70 | 58.19 | 274,554 | -0.35(-0.60%) |
Mar 24, 2006 | 58.47 | 59.07 | 58.00 | 58.54 | 311,059 | +0.00(+0.00%) |
Mar 23, 2006 | 59.05 | 59.07 | 58.17 | 58.54 | 278,925 | -0.58(-0.99%) |
Mar 22, 2006 | 57.78 | 59.26 | 57.78 | 59.13 | 358,103 | +1.04(+1.79%) |
Mar 21, 2006 | 58.78 | 58.97 | 57.87 | 58.08 | 407,590 | -0.75(-1.27%) |
Mar 20, 2006 | 58.40 | 59.14 | 58.35 | 58.83 | 421,858 | +0.43(+0.73%) |
Mar 17, 2006 | 58.58 | 58.63 | 58.22 | 58.40 | 573,917 | -0.01(-0.01%) |
Mar 16, 2006 | 57.53 | 58.92 | 57.53 | 58.41 | 680,217 | +0.82(+1.42%) |
Mar 15, 2006 | 57.80 | 58.01 | 57.14 | 57.59 | 747,570 | -0.30(-0.51%) |
Mar 14, 2006 | 55.78 | 58.66 | 55.78 | 57.89 | 1,264,802 | +2.04(+3.65%) |
Mar 13, 2006 | 56.17 | 56.52 | 55.21 | 55.85 | 740,758 | -0.40(-0.71%) |
Mar 10, 2006 | 55.70 | 56.61 | 55.28 | 56.25 | 659,394 | +0.61(+1.10%) |
Mar 09, 2006 | 55.31 | 55.81 | 55.24 | 55.63 | 1,002,202 | +0.32(+0.58%) |
Mar 08, 2006 | 55.86 | 56.01 | 54.90 | 55.31 | 1,459,536 | -1.09(-1.93%) |
Mar 07, 2006 | 56.48 | 57.10 | 55.97 | 56.40 | 721,863 | -0.18(-0.32%) |
Mar 06, 2006 | 57.49 | 57.49 | 56.31 | 56.58 | 581,757 | -0.75(-1.30%) |
Mar 03, 2006 | 57.00 | 57.72 | 56.73 | 57.33 | 710,680 | +0.17(+0.30%) |
Mar 02, 2006 | 58.31 | 58.53 | 57.11 | 57.16 | 957,599 | -1.50(-2.56%) |
Mar 01, 2006 | 57.78 | 58.71 | 57.73 | 58.66 | 511,191 | +1.06(+1.84%) |
Feb 28, 2006 | 57.77 | 57.84 | 57.32 | 57.60 | 482,270 | -0.16(-0.28%) |
Feb 27, 2006 | 57.65 | 58.08 | 57.63 | 57.77 | 250,903 | +0.23(+0.39%) |
Feb 24, 2006 | 57.18 | 57.80 | 56.92 | 57.54 | 211,571 | +0.30(+0.53%) |
Feb 23, 2006 | 57.34 | 57.56 | 56.90 | 57.24 | 332,782 | -0.26(-0.46%) |
Feb 22, 2006 | 56.05 | 57.59 | 55.98 | 57.50 | 615,563 | +1.69(+3.02%) |
Feb 21, 2006 | 55.99 | 56.19 | 55.37 | 55.81 | 448,850 | -0.42(-0.75%) |
Feb 17, 2006 | 56.16 | 56.30 | 55.96 | 56.23 | 371,600 | +0.07(+0.12%) |
Feb 16, 2006 | 55.76 | 56.21 | 55.76 | 56.16 | 282,267 | +0.40(+0.73%) |
Feb 15, 2006 | 55.04 | 55.98 | 54.77 | 55.76 | 633,943 | +0.88(+1.60%) |
Feb 14, 2006 | 55.59 | 55.61 | 53.91 | 54.88 | 921,609 | -0.94(-1.69%) |
Feb 13, 2006 | 56.27 | 56.47 | 55.45 | 55.82 | 507,849 | -0.45(-0.80%) |
Feb 10, 2006 | 55.99 | 56.72 | 55.43 | 56.27 | 817,108 | +0.37(+0.65%) |
Feb 09, 2006 | 56.02 | 56.47 | 55.85 | 55.91 | 666,720 | +0.28(+0.50%) |
Feb 08, 2006 | 55.39 | 55.73 | 55.24 | 55.63 | 370,314 | +0.25(+0.45%) |
Feb 07, 2006 | 55.86 | 56.21 | 55.33 | 55.38 | 451,678 | -0.66(-1.18%) |
Feb 06, 2006 | 55.78 | 56.35 | 55.73 | 56.04 | 726,876 | +0.71(+1.28%) |
Feb 03, 2006 | 55.90 | 56.13 | 55.21 | 55.33 | 495,766 | -0.65(-1.15%) |
Feb 02, 2006 | 55.58 | 56.13 | 55.24 | 55.98 | 683,173 | +0.50(+0.90%) |
Feb 01, 2006 | 55.42 | 55.61 | 54.75 | 55.48 | 780,604 | +0.30(+0.54%) |
Jan 31, 2006 | 55.70 | 55.84 | 55.07 | 55.18 | 739,729 | -0.52(-0.94%) |
Jan 30, 2006 | 55.67 | 56.48 | 55.67 | 55.70 | 873,022 | +0.04(+0.07%) |
Jan 27, 2006 | 57.03 | 57.07 | 55.02 | 55.66 | 1,016,469 | -1.36(-2.39%) |
Jan 26, 2006 | 57.86 | 58.27 | 56.68 | 57.03 | 694,870 | -0.83(-1.44%) |
Jan 25, 2006 | 58.08 | 58.22 | 57.22 | 57.86 | 359,132 | -0.02(-0.04%) |
Jan 24, 2006 | 57.22 | 58.17 | 57.22 | 57.88 | 376,356 | +0.86(+1.50%) |
Jan 23, 2006 | 56.76 | 57.35 | 56.42 | 57.03 | 351,805 | +0.53(+0.94%) |
Jan 20, 2006 | 57.73 | 57.77 | 56.36 | 56.50 | 653,095 | -1.60(-2.76%) |
Jan 19, 2006 | 57.84 | 58.25 | 57.52 | 58.10 | 508,748 | -0.12(-0.21%) |
Jan 18, 2006 | 57.96 | 58.45 | 57.80 | 58.22 | 363,116 | -0.12(-0.21%) |
Jan 17, 2006 | 58.29 | 58.54 | 58.06 | 58.35 | 511,576 | -0.02(-0.03%) |
Jan 13, 2006 | 57.42 | 58.52 | 57.42 | 58.36 | 321,984 | +0.29(+0.50%) |
Jan 12, 2006 | 58.12 | 58.31 | 57.70 | 58.08 | 403,091 | +0.12(+0.20%) |
Jan 11, 2006 | 58.50 | 58.70 | 57.82 | 57.96 | 676,489 | -0.33(-0.57%) |
Jan 10, 2006 | 58.39 | 58.54 | 57.88 | 58.29 | 820,450 | -0.18(-0.31%) |
Jan 09, 2006 | 56.87 | 58.62 | 56.87 | 58.47 | 760,295 | +0.46(+0.79%) |
Jan 06, 2006 | 56.02 | 58.12 | 56.02 | 58.01 | 1,285,625 | +2.47(+4.45%) |
Jan 05, 2006 | 55.28 | 55.62 | 55.24 | 55.54 | 373,399 | -0.08(-0.14%) |
Jan 04, 2006 | 55.77 | 55.86 | 55.32 | 55.62 | 431,883 | -0.24(-0.43%) |