Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 60.74 | 61.59 | 60.72 | 61.18 | 196,681 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.07 | 60.16 | 60.74 | 178,418 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.89 | 59.18 | 60.75 | 300,642 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,311 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,208 | +0.12(+0.20%) |
Mar 24, 2006 | 59.43 | 60.48 | 59.43 | 60.39 | 215,881 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.02 | 59.52 | 122,223 | -0.07(-0.11%) |
Mar 22, 2006 | 58.91 | 59.71 | 58.87 | 59.59 | 297,013 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,403 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,330 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,594 | +0.09(+0.15%) |
Mar 16, 2006 | 58.55 | 59.26 | 58.31 | 58.67 | 319,608 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,968 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,750 | +0.94(+1.67%) |
Mar 13, 2006 | 56.20 | 56.80 | 56.19 | 56.36 | 203,120 | -0.04(-0.08%) |
Mar 10, 2006 | 55.39 | 56.48 | 55.31 | 56.40 | 239,764 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.09 | 55.48 | 586,416 | +0.03(+0.05%) |
Mar 08, 2006 | 55.32 | 55.52 | 55.17 | 55.45 | 474,144 | +0.26(+0.46%) |
Mar 07, 2006 | 55.33 | 55.52 | 54.94 | 55.20 | 267,042 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.86 | 54.93 | 55.52 | 395,237 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.56 | 55.00 | 55.30 | 571,314 | -0.01(-0.02%) |
Mar 02, 2006 | 55.32 | 55.71 | 55.10 | 55.31 | 470,748 | -0.32(-0.57%) |
Mar 01, 2006 | 55.35 | 55.83 | 55.03 | 55.62 | 448,856 | +0.40(+0.73%) |
Feb 28, 2006 | 54.66 | 57.09 | 54.86 | 55.22 | 652,679 | +0.56(+1.03%) |
Feb 27, 2006 | 55.14 | 55.14 | 54.21 | 54.66 | 276,876 | -0.38(-0.70%) |
Feb 24, 2006 | 54.73 | 55.05 | 54.16 | 55.04 | 135,453 | +0.26(+0.47%) |
Feb 23, 2006 | 54.91 | 55.09 | 54.58 | 54.79 | 118,711 | -0.11(-0.20%) |
Feb 22, 2006 | 54.39 | 55.28 | 54.37 | 54.90 | 190,594 | +0.29(+0.53%) |
Feb 21, 2006 | 54.74 | 54.95 | 54.26 | 54.61 | 146,574 | -0.16(-0.30%) |
Feb 17, 2006 | 55.03 | 55.12 | 54.46 | 54.77 | 95,414 | -0.20(-0.36%) |
Feb 16, 2006 | 54.26 | 55.09 | 54.26 | 54.97 | 192,584 | +0.77(+1.42%) |
Feb 15, 2006 | 54.19 | 54.43 | 53.81 | 54.20 | 133,462 | -0.08(-0.14%) |
Feb 14, 2006 | 53.86 | 54.56 | 53.44 | 54.27 | 168,350 | +0.33(+0.62%) |
Feb 13, 2006 | 53.90 | 54.21 | 53.84 | 53.94 | 125,384 | -0.29(-0.54%) |
Feb 10, 2006 | 53.71 | 54.23 | 53.51 | 54.23 | 124,682 | +0.38(+0.70%) |
Feb 09, 2006 | 54.03 | 54.40 | 53.73 | 53.86 | 114,145 | -0.04(-0.08%) |
Feb 08, 2006 | 53.91 | 54.14 | 53.60 | 53.90 | 268,564 | +0.00(+0.00%) |
Feb 07, 2006 | 53.91 | 54.69 | 53.74 | 53.90 | 169,169 | -0.17(-0.32%) |
Feb 06, 2006 | 54.02 | 54.33 | 53.81 | 54.07 | 131,004 | +0.13(+0.24%) |
Feb 03, 2006 | 53.68 | 54.27 | 53.45 | 53.94 | 181,345 | +0.04(+0.08%) |
Feb 02, 2006 | 53.74 | 54.07 | 53.66 | 53.90 | 192,116 | -0.06(-0.11%) |
Feb 01, 2006 | 53.90 | 54.27 | 53.70 | 53.96 | 356,251 | +0.09(+0.16%) |
Jan 31, 2006 | 54.41 | 54.41 | 53.65 | 53.87 | 265,988 | -0.67(-1.22%) |
Jan 30, 2006 | 54.37 | 54.79 | 54.29 | 54.54 | 181,579 | +0.30(+0.55%) |
Jan 27, 2006 | 54.44 | 54.45 | 54.15 | 54.24 | 247,257 | +0.02(+0.03%) |
Jan 26, 2006 | 54.24 | 54.37 | 54.07 | 54.22 | 255,452 | +0.09(+0.17%) |
Jan 25, 2006 | 54.76 | 54.97 | 53.98 | 54.13 | 163,901 | -0.47(-0.86%) |
Jan 24, 2006 | 54.63 | 54.82 | 54.36 | 54.60 | 198,672 | +0.05(+0.09%) |
Jan 23, 2006 | 54.50 | 54.86 | 54.46 | 54.55 | 149,618 | +0.09(+0.16%) |
Jan 20, 2006 | 54.55 | 55.26 | 54.42 | 54.46 | 299,354 | -0.08(-0.14%) |
Jan 19, 2006 | 53.62 | 54.71 | 53.60 | 54.54 | 214,359 | +1.14(+2.13%) |
Jan 18, 2006 | 54.44 | 54.62 | 53.30 | 53.40 | 284,603 | -1.26(-2.30%) |
Jan 17, 2006 | 55.03 | 55.08 | 54.36 | 54.66 | 174,555 | -0.36(-0.65%) |
Jan 13, 2006 | 54.47 | 55.42 | 54.47 | 55.02 | 190,711 | +0.33(+0.61%) |
Jan 12, 2006 | 55.17 | 55.21 | 54.68 | 54.68 | 210,145 | -0.62(-1.11%) |
Jan 11, 2006 | 55.65 | 55.65 | 55.09 | 55.30 | 250,535 | -0.50(-0.90%) |
Jan 10, 2006 | 55.98 | 55.98 | 55.35 | 55.80 | 245,735 | -0.17(-0.31%) |
Jan 09, 2006 | 57.40 | 57.43 | 55.69 | 55.97 | 380,603 | -1.66(-2.88%) |
Jan 06, 2006 | 57.66 | 58.21 | 56.38 | 57.63 | 471,685 | +2.07(+3.72%) |
Jan 05, 2006 | 55.71 | 55.91 | 55.45 | 55.56 | 121,404 | -0.09(-0.15%) |
Jan 04, 2006 | 56.03 | 56.08 | 55.60 | 55.65 | 221,852 | -0.50(-0.90%) |