Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.20 | 57.00 | 55.20 | 56.96 | 51,800 | +2.86(+5.29%) |
Mar 30, 2006 | 55.75 | 56.19 | 53.58 | 54.10 | 117,200 | -3.48(-6.04%) |
Mar 29, 2006 | 56.78 | 57.89 | 56.60 | 57.58 | 41,900 | +0.93(+1.64%) |
Mar 28, 2006 | 57.60 | 57.60 | 56.01 | 56.65 | 96,400 | -1.35(-2.33%) |
Mar 27, 2006 | 61.10 | 61.10 | 57.38 | 58.00 | 151,000 | -6.03(-9.42%) |
Mar 24, 2006 | 63.35 | 64.60 | 63.20 | 64.03 | 30,200 | +0.43(+0.68%) |
Mar 23, 2006 | 63.00 | 63.60 | 62.72 | 63.60 | 48,400 | +3.23(+5.35%) |
Mar 22, 2006 | 59.50 | 60.50 | 59.45 | 60.37 | 50,600 | +1.42(+2.41%) |
Mar 21, 2006 | 59.55 | 59.84 | 58.95 | 58.95 | 14,600 | -0.47(-0.79%) |
Mar 20, 2006 | 59.78 | 59.80 | 59.38 | 59.42 | 13,600 | -0.36(-0.60%) |
Mar 17, 2006 | 59.90 | 59.99 | 59.77 | 59.78 | 8,900 | -0.12(-0.20%) |
Mar 16, 2006 | 59.50 | 60.00 | 59.40 | 59.90 | 19,400 | -0.10(-0.17%) |
Mar 15, 2006 | 59.30 | 60.00 | 59.30 | 60.00 | 17,600 | +1.19(+2.02%) |
Mar 14, 2006 | 58.50 | 58.82 | 57.70 | 58.81 | 22,600 | +0.00(+0.00%) |
Mar 13, 2006 | 58.75 | 59.07 | 58.75 | 58.81 | 15,700 | +1.03(+1.78%) |
Mar 10, 2006 | 57.00 | 57.85 | 56.85 | 57.78 | 12,100 | +1.08(+1.90%) |
Mar 09, 2006 | 56.70 | 57.30 | 56.65 | 56.70 | 12,000 | -0.32(-0.56%) |
Mar 08, 2006 | 57.00 | 57.03 | 56.35 | 57.02 | 37,100 | -1.05(-1.81%) |
Mar 07, 2006 | 58.93 | 58.93 | 57.90 | 58.07 | 23,800 | -0.93(-1.58%) |
Mar 06, 2006 | 59.00 | 60.12 | 58.84 | 59.00 | 33,000 | -1.20(-1.99%) |
Mar 03, 2006 | 58.90 | 60.33 | 58.90 | 60.20 | 69,800 | +4.11(+7.33%) |
Mar 02, 2006 | 55.80 | 56.40 | 55.68 | 56.09 | 34,400 | -0.01(-0.02%) |
Mar 01, 2006 | 55.75 | 56.10 | 55.60 | 56.10 | 15,800 | +0.22(+0.39%) |
Feb 28, 2006 | 55.95 | 56.40 | 55.59 | 55.88 | 24,700 | -0.07(-0.13%) |
Feb 27, 2006 | 56.30 | 56.54 | 55.51 | 55.95 | 41,700 | -1.76(-3.05%) |
Feb 24, 2006 | 57.50 | 57.77 | 56.80 | 57.71 | 33,800 | -1.00(-1.70%) |
Feb 23, 2006 | 59.25 | 59.25 | 58.53 | 58.71 | 33,500 | -0.54(-0.91%) |
Feb 22, 2006 | 59.25 | 59.35 | 59.11 | 59.25 | 35,400 | +1.95(+3.40%) |
Feb 21, 2006 | 56.69 | 57.30 | 56.65 | 57.30 | 32,000 | +1.95(+3.52%) |
Feb 17, 2006 | 55.08 | 55.50 | 55.00 | 55.35 | 27,000 | +0.05(+0.09%) |
Feb 16, 2006 | 54.90 | 55.38 | 54.02 | 55.30 | 139,300 | +1.40(+2.60%) |
Feb 15, 2006 | 54.00 | 54.35 | 53.68 | 53.90 | 30,000 | +2.50(+4.86%) |
Feb 14, 2006 | 51.00 | 51.48 | 50.95 | 51.40 | 17,600 | +0.80(+1.58%) |
Feb 13, 2006 | 50.85 | 50.98 | 50.46 | 50.60 | 21,500 | +0.30(+0.60%) |
Feb 10, 2006 | 50.70 | 50.80 | 50.02 | 50.30 | 32,300 | +1.67(+3.43%) |
Feb 09, 2006 | 49.25 | 49.25 | 48.62 | 48.63 | 22,300 | -1.57(-3.13%) |
Feb 08, 2006 | 50.00 | 50.23 | 49.38 | 50.20 | 35,300 | +1.50(+3.08%) |
Feb 07, 2006 | 49.25 | 49.28 | 48.55 | 48.70 | 37,300 | -0.58(-1.18%) |
Feb 06, 2006 | 48.20 | 49.30 | 48.20 | 49.28 | 32,300 | +1.96(+4.14%) |
Feb 03, 2006 | 47.75 | 47.75 | 46.81 | 47.32 | 42,200 | -0.80(-1.66%) |
Feb 02, 2006 | 48.90 | 48.90 | 48.03 | 48.12 | 42,400 | -2.98(-5.83%) |
Feb 01, 2006 | 50.55 | 51.46 | 50.55 | 51.10 | 49,700 | +2.09(+4.26%) |
Jan 31, 2006 | 48.28 | 49.35 | 48.25 | 49.01 | 78,000 | +0.71(+1.47%) |
Jan 30, 2006 | 47.72 | 48.30 | 47.70 | 48.30 | 55,200 | +0.30(+0.62%) |
Jan 27, 2006 | 48.25 | 48.39 | 47.70 | 48.00 | 81,300 | +0.91(+1.93%) |
Jan 26, 2006 | 47.30 | 47.40 | 46.83 | 47.09 | 29,100 | -0.59(-1.24%) |
Jan 25, 2006 | 48.02 | 48.15 | 47.34 | 47.68 | 26,800 | -0.52(-1.08%) |
Jan 24, 2006 | 48.15 | 48.46 | 48.13 | 48.20 | 16,800 | +0.22(+0.46%) |
Jan 23, 2006 | 47.75 | 48.21 | 47.75 | 47.98 | 24,200 | +0.71(+1.50%) |
Jan 20, 2006 | 48.40 | 48.51 | 47.26 | 47.27 | 59,100 | -2.16(-4.37%) |
Jan 19, 2006 | 49.10 | 49.55 | 49.05 | 49.43 | 67,900 | +0.93(+1.92%) |
Jan 18, 2006 | 48.60 | 49.60 | 48.40 | 48.50 | 84,100 | +1.60(+3.41%) |
Jan 17, 2006 | 47.00 | 47.19 | 46.56 | 46.90 | 64,200 | +0.71(+1.54%) |
Jan 13, 2006 | 46.20 | 46.38 | 46.08 | 46.19 | 68,400 | +2.95(+6.82%) |
Jan 12, 2006 | 43.50 | 43.50 | 43.12 | 43.24 | 20,600 | -0.42(-0.96%) |
Jan 11, 2006 | 43.75 | 43.75 | 43.25 | 43.66 | 31,300 | -0.70(-1.58%) |
Jan 10, 2006 | 44.30 | 44.47 | 44.13 | 44.36 | 55,300 | +1.16(+2.69%) |
Jan 09, 2006 | 44.00 | 44.00 | 43.07 | 43.20 | 53,300 | -0.80(-1.82%) |
Jan 06, 2006 | 43.76 | 44.10 | 43.61 | 44.00 | 72,900 | +1.24(+2.90%) |
Jan 05, 2006 | 42.81 | 42.90 | 42.55 | 42.76 | 57,000 | +1.22(+2.94%) |
Jan 04, 2006 | 41.00 | 41.62 | 41.00 | 41.54 | 93,400 | +1.80(+4.53%) |