Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.45 | 54.76 | 53.92 | 54.25 | 462,997 | -0.20(-0.36%) |
Mar 30, 2006 | 55.00 | 55.42 | 53.74 | 54.45 | 352,769 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.99 | 409,200 | -0.77(-1.38%) |
Mar 28, 2006 | 57.25 | 57.33 | 55.57 | 55.76 | 686,594 | -0.75(-1.33%) |
Mar 27, 2006 | 55.76 | 56.66 | 55.76 | 56.51 | 248,316 | +0.64(+1.15%) |
Mar 24, 2006 | 56.75 | 56.75 | 55.24 | 55.87 | 983,845 | -0.89(-1.57%) |
Mar 23, 2006 | 55.12 | 57.69 | 55.03 | 56.76 | 521,657 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.96 | 520,441 | -0.38(-0.70%) |
Mar 21, 2006 | 56.69 | 56.70 | 55.27 | 55.34 | 782,537 | -1.34(-2.37%) |
Mar 20, 2006 | 58.26 | 58.26 | 56.36 | 56.69 | 619,221 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.73 | 56.73 | 58.26 | 981,717 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,931 | +1.33(+2.43%) |
Mar 15, 2006 | 54.14 | 55.13 | 53.96 | 54.85 | 971,586 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.48 | 52.26 | 54.28 | 517,503 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 415,988 | +0.00(+0.00%) |
Mar 10, 2006 | 51.87 | 53.55 | 51.74 | 52.36 | 384,784 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.87 | 596,527 | -1.76(-3.28%) |
Mar 08, 2006 | 53.55 | 53.90 | 52.54 | 53.63 | 606,557 | -0.11(-0.20%) |
Mar 07, 2006 | 55.04 | 55.04 | 52.91 | 53.73 | 685,885 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.50 | 54.61 | 55.26 | 556,914 | -1.00(-1.77%) |
Mar 03, 2006 | 56.56 | 57.02 | 56.21 | 56.26 | 474,446 | -1.09(-1.89%) |
Mar 02, 2006 | 57.20 | 57.78 | 56.60 | 57.35 | 579,912 | +0.15(+0.26%) |
Mar 01, 2006 | 57.45 | 57.74 | 56.85 | 57.20 | 649,412 | -0.57(-0.99%) |
Feb 28, 2006 | 61.01 | 61.00 | 57.73 | 57.77 | 704,121 | -3.24(-5.31%) |
Feb 27, 2006 | 60.70 | 61.42 | 59.80 | 61.01 | 501,293 | -0.07(-0.11%) |
Feb 24, 2006 | 60.46 | 61.08 | 60.14 | 61.08 | 390,052 | +0.49(+0.81%) |
Feb 23, 2006 | 61.52 | 61.52 | 60.34 | 60.58 | 468,975 | -0.94(-1.52%) |
Feb 22, 2006 | 58.39 | 61.59 | 58.39 | 61.52 | 660,354 | +3.14(+5.38%) |
Feb 21, 2006 | 57.74 | 58.73 | 57.31 | 58.38 | 525,811 | +0.83(+1.44%) |
Feb 17, 2006 | 58.49 | 58.98 | 57.52 | 57.55 | 204,347 | -0.94(-1.60%) |
Feb 16, 2006 | 58.01 | 58.63 | 57.28 | 58.49 | 355,910 | +1.08(+1.87%) |
Feb 15, 2006 | 57.61 | 58.48 | 56.51 | 57.42 | 496,126 | -0.32(-0.55%) |
Feb 14, 2006 | 57.15 | 57.87 | 55.92 | 57.73 | 740,593 | +0.59(+1.04%) |
Feb 13, 2006 | 57.80 | 58.19 | 56.90 | 57.14 | 338,890 | -0.66(-1.14%) |
Feb 10, 2006 | 58.24 | 58.24 | 57.23 | 57.80 | 371,208 | -0.81(-1.38%) |
Feb 09, 2006 | 58.00 | 59.47 | 58.00 | 58.61 | 412,240 | +0.61(+1.06%) |
Feb 08, 2006 | 57.38 | 58.23 | 56.61 | 58.00 | 494,505 | +0.62(+1.08%) |
Feb 07, 2006 | 57.25 | 58.72 | 57.00 | 57.38 | 746,064 | -2.24(-3.76%) |
Feb 06, 2006 | 59.77 | 60.37 | 59.12 | 59.62 | 754,068 | -0.11(-0.18%) |
Feb 03, 2006 | 57.25 | 59.92 | 56.90 | 59.73 | 737,655 | +1.73(+2.98%) |
Feb 02, 2006 | 59.04 | 59.04 | 57.71 | 58.00 | 677,172 | -1.04(-1.76%) |
Feb 01, 2006 | 59.72 | 59.72 | 58.96 | 59.04 | 703,006 | -0.68(-1.14%) |
Jan 31, 2006 | 59.77 | 59.88 | 58.70 | 59.72 | 698,143 | -0.30(-0.49%) |
Jan 30, 2006 | 60.31 | 60.56 | 59.14 | 60.01 | 704,830 | -0.39(-0.65%) |
Jan 27, 2006 | 59.97 | 61.70 | 58.99 | 60.41 | 919,815 | +0.44(+0.74%) |
Jan 26, 2006 | 57.94 | 61.20 | 57.25 | 59.96 | 1,947,934 | +4.07(+7.28%) |
Jan 25, 2006 | 57.45 | 57.46 | 55.03 | 55.90 | 768,353 | -1.55(-2.70%) |
Jan 24, 2006 | 57.35 | 58.20 | 57.26 | 57.45 | 447,699 | +0.40(+0.71%) |
Jan 23, 2006 | 57.00 | 57.40 | 56.58 | 57.04 | 640,497 | -0.38(-0.67%) |
Jan 20, 2006 | 59.18 | 59.18 | 57.07 | 57.43 | 757,006 | -0.85(-1.46%) |
Jan 19, 2006 | 60.36 | 60.60 | 58.13 | 58.28 | 868,044 | -2.08(-3.45%) |
Jan 18, 2006 | 60.65 | 61.44 | 59.49 | 60.36 | 603,518 | -0.64(-1.05%) |
Jan 17, 2006 | 62.43 | 62.89 | 60.59 | 61.00 | 629,758 | -2.58(-4.05%) |
Jan 13, 2006 | 63.57 | 63.86 | 63.23 | 63.58 | 366,143 | +0.01(+0.02%) |
Jan 12, 2006 | 64.55 | 64.61 | 62.94 | 63.57 | 525,102 | -0.99(-1.53%) |
Jan 11, 2006 | 63.17 | 65.59 | 63.17 | 64.55 | 1,269,850 | -2.41(-3.60%) |
Jan 10, 2006 | 65.29 | 67.03 | 64.95 | 66.96 | 392,281 | +1.57(+2.40%) |
Jan 09, 2006 | 62.68 | 65.79 | 62.68 | 65.39 | 724,687 | +2.71(+4.33%) |
Jan 06, 2006 | 62.28 | 62.86 | 61.94 | 62.68 | 592,576 | -0.73(-1.15%) |
Jan 05, 2006 | 62.21 | 63.81 | 61.94 | 63.41 | 779,497 | +1.20(+1.94%) |
Jan 04, 2006 | 62.72 | 63.07 | 61.88 | 62.20 | 428,247 | -0.50(-0.80%) |