Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.98 | 60.92 | 59.82 | 60.90 | 465,193 | +1.06(+1.77%) |
Mar 30, 2006 | 60.92 | 60.99 | 59.32 | 59.84 | 389,449 | -1.10(-1.80%) |
Mar 29, 2006 | 59.66 | 61.19 | 59.24 | 60.93 | 729,779 | +1.38(+2.31%) |
Mar 28, 2006 | 57.56 | 59.97 | 57.56 | 59.56 | 680,969 | +1.78(+3.09%) |
Mar 27, 2006 | 58.05 | 58.23 | 57.66 | 57.78 | 344,457 | -0.74(-1.26%) |
Mar 24, 2006 | 58.92 | 58.93 | 57.36 | 58.51 | 707,077 | -0.55(-0.94%) |
Mar 23, 2006 | 58.41 | 59.44 | 58.23 | 59.06 | 434,235 | +0.40(+0.68%) |
Mar 22, 2006 | 58.08 | 59.03 | 57.90 | 58.67 | 314,841 | +0.43(+0.73%) |
Mar 21, 2006 | 59.58 | 59.58 | 58.24 | 58.24 | 445,173 | -1.34(-2.24%) |
Mar 20, 2006 | 59.74 | 60.07 | 59.34 | 59.58 | 393,680 | -0.26(-0.44%) |
Mar 17, 2006 | 59.74 | 59.92 | 59.27 | 59.84 | 599,447 | +0.23(+0.39%) |
Mar 16, 2006 | 57.90 | 59.61 | 57.85 | 59.61 | 842,775 | +1.95(+3.38%) |
Mar 15, 2006 | 57.00 | 57.68 | 56.91 | 57.66 | 440,426 | +0.60(+1.05%) |
Mar 14, 2006 | 56.40 | 57.12 | 56.00 | 57.06 | 585,309 | +0.66(+1.17%) |
Mar 13, 2006 | 56.17 | 57.37 | 55.96 | 56.40 | 530,927 | -0.06(-0.10%) |
Mar 10, 2006 | 55.05 | 56.69 | 54.91 | 56.46 | 503,787 | +1.40(+2.53%) |
Mar 09, 2006 | 55.33 | 56.21 | 54.96 | 55.06 | 388,624 | -0.20(-0.37%) |
Mar 08, 2006 | 55.38 | 55.58 | 54.75 | 55.27 | 537,428 | -0.19(-0.35%) |
Mar 07, 2006 | 57.01 | 57.01 | 55.33 | 55.46 | 756,196 | -1.53(-2.69%) |
Mar 06, 2006 | 57.03 | 57.17 | 56.04 | 56.99 | 588,095 | -0.19(-0.34%) |
Mar 03, 2006 | 56.99 | 57.37 | 56.70 | 57.18 | 721,627 | +0.01(+0.02%) |
Mar 02, 2006 | 57.14 | 57.49 | 56.81 | 57.17 | 869,193 | +0.08(+0.14%) |
Mar 01, 2006 | 57.95 | 58.02 | 56.72 | 57.10 | 1,151,219 | -0.98(-1.69%) |
Feb 28, 2006 | 59.33 | 59.23 | 57.95 | 58.08 | 782,923 | -1.25(-2.11%) |
Feb 27, 2006 | 59.10 | 59.54 | 58.24 | 59.33 | 412,152 | +0.33(+0.56%) |
Feb 24, 2006 | 59.33 | 59.42 | 58.73 | 59.00 | 395,434 | -0.38(-0.64%) |
Feb 23, 2006 | 59.79 | 59.79 | 59.17 | 59.37 | 619,156 | -0.42(-0.70%) |
Feb 22, 2006 | 60.30 | 60.49 | 59.70 | 59.79 | 623,181 | -0.51(-0.85%) |
Feb 21, 2006 | 60.23 | 60.48 | 59.98 | 60.30 | 577,260 | +0.08(+0.13%) |
Feb 17, 2006 | 60.37 | 60.42 | 59.61 | 60.23 | 582,523 | -0.22(-0.37%) |
Feb 16, 2006 | 59.57 | 60.59 | 59.57 | 60.45 | 478,195 | +0.89(+1.50%) |
Feb 15, 2006 | 58.50 | 60.10 | 58.14 | 59.56 | 636,596 | +1.51(+2.60%) |
Feb 14, 2006 | 57.47 | 58.43 | 56.85 | 58.05 | 638,144 | +0.58(+1.01%) |
Feb 13, 2006 | 58.78 | 58.98 | 57.26 | 57.47 | 628,547 | -1.32(-2.24%) |
Feb 10, 2006 | 60.52 | 60.64 | 57.82 | 58.78 | 1,088,993 | -1.65(-2.73%) |
Feb 09, 2006 | 58.87 | 61.29 | 58.64 | 60.43 | 1,295,998 | +1.03(+1.73%) |
Feb 08, 2006 | 58.36 | 59.58 | 56.51 | 59.40 | 1,455,844 | +1.05(+1.79%) |
Feb 07, 2006 | 59.35 | 59.60 | 58.07 | 58.36 | 609,663 | -1.45(-2.43%) |
Feb 06, 2006 | 60.02 | 60.46 | 59.43 | 59.81 | 266,443 | -0.51(-0.85%) |
Feb 03, 2006 | 60.47 | 60.57 | 59.69 | 60.32 | 563,432 | -0.68(-1.11%) |
Feb 02, 2006 | 60.67 | 61.37 | 60.56 | 61.00 | 710,792 | -0.31(-0.51%) |
Feb 01, 2006 | 61.36 | 61.64 | 60.91 | 61.31 | 666,419 | -0.17(-0.28%) |
Jan 31, 2006 | 61.58 | 61.99 | 61.15 | 61.49 | 568,282 | -0.11(-0.17%) |
Jan 30, 2006 | 61.15 | 61.68 | 60.76 | 61.59 | 671,269 | +0.45(+0.73%) |
Jan 27, 2006 | 60.53 | 61.36 | 60.43 | 61.15 | 800,363 | +0.63(+1.04%) |
Jan 26, 2006 | 60.32 | 60.84 | 60.16 | 60.52 | 378,408 | +0.39(+0.64%) |
Jan 25, 2006 | 60.38 | 60.77 | 59.93 | 60.13 | 494,809 | -0.25(-0.42%) |
Jan 24, 2006 | 60.52 | 61.43 | 60.28 | 60.38 | 758,260 | -0.23(-0.38%) |
Jan 23, 2006 | 61.05 | 61.23 | 60.47 | 60.61 | 501,104 | -0.63(-1.03%) |
Jan 20, 2006 | 61.68 | 61.68 | 60.65 | 61.24 | 647,638 | -0.34(-0.55%) |
Jan 19, 2006 | 61.39 | 61.92 | 61.38 | 61.58 | 518,956 | +0.03(+0.05%) |
Jan 18, 2006 | 61.55 | 62.21 | 61.43 | 61.55 | 932,140 | -0.75(-1.20%) |
Jan 17, 2006 | 61.87 | 62.53 | 61.83 | 62.30 | 601,201 | -0.40(-0.63%) |
Jan 13, 2006 | 63.10 | 63.23 | 62.41 | 62.70 | 436,815 | -0.75(-1.18%) |
Jan 12, 2006 | 63.76 | 63.94 | 62.82 | 63.44 | 483,767 | -0.65(-1.01%) |
Jan 11, 2006 | 64.93 | 64.93 | 63.98 | 64.09 | 306,069 | -0.71(-1.09%) |
Jan 10, 2006 | 65.41 | 65.41 | 63.75 | 64.80 | 744,948 | -0.61(-0.93%) |
Jan 09, 2006 | 65.02 | 66.29 | 64.71 | 65.41 | 397,395 | +0.25(+0.39%) |
Jan 06, 2006 | 65.23 | 65.31 | 64.28 | 65.16 | 422,161 | -0.06(-0.09%) |
Jan 05, 2006 | 64.68 | 65.88 | 64.64 | 65.22 | 471,075 | +0.25(+0.39%) |
Jan 04, 2006 | 65.84 | 65.84 | 64.75 | 64.97 | 377,788 | -0.92(-1.40%) |