Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 58.96 | 59.11 | 58.39 | 58.75 | 473,925 | -0.32(-0.54%) |
Mar 30, 2006 | 59.14 | 59.71 | 58.61 | 59.07 | 413,129 | +0.10(+0.17%) |
Mar 29, 2006 | 58.55 | 59.11 | 58.34 | 58.97 | 420,184 | +0.55(+0.95%) |
Mar 28, 2006 | 58.08 | 58.46 | 57.86 | 58.41 | 565,632 | +0.09(+0.16%) |
Mar 27, 2006 | 58.52 | 58.65 | 57.83 | 58.32 | 273,966 | -0.35(-0.60%) |
Mar 24, 2006 | 58.60 | 59.20 | 58.12 | 58.67 | 310,392 | +0.00(+0.00%) |
Mar 23, 2006 | 59.18 | 59.20 | 58.30 | 58.67 | 278,327 | -0.58(-0.99%) |
Mar 22, 2006 | 57.91 | 59.39 | 57.91 | 59.25 | 357,336 | +1.04(+1.79%) |
Mar 21, 2006 | 58.90 | 59.10 | 58.00 | 58.21 | 406,716 | -0.75(-1.27%) |
Mar 20, 2006 | 58.53 | 59.27 | 58.47 | 58.96 | 420,953 | +0.43(+0.73%) |
Mar 17, 2006 | 58.71 | 58.76 | 58.35 | 58.53 | 572,686 | -0.01(-0.01%) |
Mar 16, 2006 | 57.66 | 59.04 | 57.66 | 58.54 | 678,758 | +0.82(+1.42%) |
Mar 15, 2006 | 57.93 | 58.14 | 57.27 | 57.72 | 745,967 | -0.30(-0.51%) |
Mar 14, 2006 | 55.90 | 58.79 | 55.90 | 58.01 | 1,262,091 | +2.04(+3.65%) |
Mar 13, 2006 | 56.29 | 56.64 | 55.33 | 55.97 | 739,169 | -0.40(-0.71%) |
Mar 10, 2006 | 55.82 | 56.74 | 55.40 | 56.37 | 657,980 | +0.62(+1.10%) |
Mar 09, 2006 | 55.43 | 55.93 | 55.36 | 55.75 | 1,000,053 | +0.32(+0.58%) |
Mar 08, 2006 | 55.98 | 56.13 | 55.02 | 55.43 | 1,456,407 | -1.09(-1.93%) |
Mar 07, 2006 | 56.60 | 57.23 | 56.09 | 56.53 | 720,315 | -0.18(-0.32%) |
Mar 06, 2006 | 57.62 | 57.62 | 56.43 | 56.70 | 580,510 | -0.75(-1.30%) |
Mar 03, 2006 | 57.12 | 57.84 | 56.85 | 57.45 | 709,156 | +0.17(+0.30%) |
Mar 02, 2006 | 58.44 | 58.66 | 57.23 | 57.28 | 955,546 | -1.50(-2.56%) |
Mar 01, 2006 | 57.91 | 58.84 | 57.85 | 58.79 | 510,095 | +1.06(+1.84%) |
Feb 28, 2006 | 57.89 | 57.97 | 57.45 | 57.73 | 481,236 | -0.16(-0.28%) |
Feb 27, 2006 | 57.77 | 58.21 | 57.76 | 57.89 | 250,366 | +0.23(+0.39%) |
Feb 24, 2006 | 57.30 | 57.92 | 57.04 | 57.66 | 211,118 | +0.30(+0.53%) |
Feb 23, 2006 | 57.46 | 57.69 | 57.02 | 57.36 | 332,068 | -0.27(-0.46%) |
Feb 22, 2006 | 56.17 | 57.72 | 56.10 | 57.62 | 614,243 | +1.69(+3.02%) |
Feb 21, 2006 | 56.11 | 56.31 | 55.49 | 55.93 | 447,888 | -0.42(-0.75%) |
Feb 17, 2006 | 56.28 | 56.42 | 56.08 | 56.35 | 370,803 | +0.07(+0.12%) |
Feb 16, 2006 | 55.88 | 56.33 | 55.88 | 56.28 | 281,661 | +0.41(+0.73%) |
Feb 15, 2006 | 55.16 | 56.10 | 54.89 | 55.88 | 632,584 | +0.88(+1.60%) |
Feb 14, 2006 | 55.71 | 55.73 | 54.03 | 55.00 | 919,633 | -0.94(-1.69%) |
Feb 13, 2006 | 56.39 | 56.60 | 55.57 | 55.94 | 506,760 | -0.45(-0.80%) |
Feb 10, 2006 | 56.11 | 56.84 | 55.55 | 56.39 | 815,357 | +0.37(+0.65%) |
Feb 09, 2006 | 56.14 | 56.59 | 55.97 | 56.03 | 665,291 | +0.28(+0.50%) |
Feb 08, 2006 | 55.51 | 55.85 | 55.36 | 55.75 | 369,520 | +0.25(+0.45%) |
Feb 07, 2006 | 55.98 | 56.33 | 55.45 | 55.50 | 450,710 | -0.66(-1.18%) |
Feb 06, 2006 | 55.90 | 56.47 | 55.85 | 56.16 | 725,317 | +0.71(+1.28%) |
Feb 03, 2006 | 56.02 | 56.25 | 55.33 | 55.45 | 494,703 | -0.65(-1.15%) |
Feb 02, 2006 | 55.70 | 56.25 | 55.36 | 56.10 | 681,708 | +0.50(+0.90%) |
Feb 01, 2006 | 55.54 | 55.73 | 54.87 | 55.60 | 778,930 | +0.30(+0.54%) |
Jan 31, 2006 | 55.82 | 55.96 | 55.18 | 55.30 | 738,143 | -0.52(-0.94%) |
Jan 30, 2006 | 55.79 | 56.60 | 55.79 | 55.82 | 871,150 | +0.04(+0.07%) |
Jan 27, 2006 | 57.15 | 57.19 | 55.14 | 55.78 | 1,014,290 | -1.36(-2.39%) |
Jan 26, 2006 | 57.98 | 58.40 | 56.81 | 57.15 | 693,380 | -0.83(-1.44%) |
Jan 25, 2006 | 58.20 | 58.35 | 57.34 | 57.98 | 358,362 | -0.02(-0.04%) |
Jan 24, 2006 | 57.34 | 58.30 | 57.34 | 58.01 | 375,549 | +0.86(+1.50%) |
Jan 23, 2006 | 56.88 | 57.47 | 56.54 | 57.15 | 351,051 | +0.53(+0.94%) |
Jan 20, 2006 | 57.85 | 57.90 | 56.48 | 56.62 | 651,695 | -1.61(-2.76%) |
Jan 19, 2006 | 57.96 | 58.37 | 57.65 | 58.22 | 507,658 | -0.12(-0.21%) |
Jan 18, 2006 | 58.08 | 58.58 | 57.92 | 58.35 | 362,338 | -0.12(-0.21%) |
Jan 17, 2006 | 58.41 | 58.66 | 58.19 | 58.47 | 510,480 | -0.02(-0.03%) |
Jan 13, 2006 | 57.54 | 58.65 | 57.54 | 58.49 | 321,294 | +0.29(+0.50%) |
Jan 12, 2006 | 58.24 | 58.44 | 57.83 | 58.20 | 402,227 | +0.12(+0.20%) |
Jan 11, 2006 | 58.63 | 58.83 | 57.94 | 58.08 | 675,039 | -0.34(-0.57%) |
Jan 10, 2006 | 58.51 | 58.67 | 58.01 | 58.42 | 818,691 | -0.18(-0.31%) |
Jan 09, 2006 | 56.99 | 58.75 | 56.99 | 58.60 | 758,665 | +0.46(+0.79%) |
Jan 06, 2006 | 56.14 | 58.24 | 56.14 | 58.14 | 1,282,869 | +2.48(+4.45%) |
Jan 05, 2006 | 55.39 | 55.74 | 55.36 | 55.66 | 372,599 | -0.08(-0.14%) |
Jan 04, 2006 | 55.89 | 55.98 | 55.44 | 55.74 | 430,958 | -0.24(-0.43%) |