Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 57.16 | 57.18 | 56.20 | 56.91 | 215,500 | -0.35(-0.61%) |
Mar 30, 2006 | 56.85 | 57.62 | 56.62 | 57.26 | 187,500 | +0.37(+0.65%) |
Mar 29, 2006 | 55.26 | 56.91 | 55.00 | 56.89 | 239,400 | +1.78(+3.23%) |
Mar 28, 2006 | 55.30 | 55.90 | 54.62 | 55.11 | 291,000 | +0.21(+0.38%) |
Mar 27, 2006 | 55.50 | 55.50 | 54.10 | 54.90 | 352,900 | -0.76(-1.37%) |
Mar 24, 2006 | 54.88 | 55.75 | 54.48 | 55.66 | 158,700 | +0.79(+1.44%) |
Mar 23, 2006 | 53.79 | 55.25 | 53.59 | 54.87 | 251,600 | +1.28(+2.39%) |
Mar 22, 2006 | 52.15 | 53.96 | 52.10 | 53.59 | 362,600 | +1.23(+2.35%) |
Mar 21, 2006 | 53.07 | 54.26 | 52.19 | 52.36 | 360,300 | -0.71(-1.34%) |
Mar 20, 2006 | 54.20 | 54.96 | 52.82 | 53.07 | 245,900 | -1.19(-2.19%) |
Mar 17, 2006 | 54.84 | 55.05 | 53.22 | 54.26 | 367,100 | -0.44(-0.80%) |
Mar 16, 2006 | 54.00 | 55.39 | 53.29 | 54.70 | 242,200 | +0.92(+1.71%) |
Mar 15, 2006 | 53.39 | 53.88 | 52.12 | 53.78 | 188,100 | +0.29(+0.54%) |
Mar 14, 2006 | 51.84 | 53.60 | 51.05 | 53.49 | 171,500 | +1.85(+3.58%) |
Mar 13, 2006 | 51.60 | 52.25 | 51.51 | 51.64 | 289,900 | +0.39(+0.76%) |
Mar 10, 2006 | 51.50 | 52.24 | 50.71 | 51.25 | 248,900 | -0.03(-0.06%) |
Mar 09, 2006 | 52.50 | 52.90 | 51.28 | 51.28 | 140,100 | -1.02(-1.95%) |
Mar 08, 2006 | 51.95 | 53.00 | 51.26 | 52.30 | 182,800 | +0.20(+0.38%) |
Mar 07, 2006 | 53.25 | 53.25 | 51.73 | 52.10 | 99,000 | -1.51(-2.82%) |
Mar 06, 2006 | 55.04 | 55.04 | 53.25 | 53.61 | 218,100 | -1.43(-2.60%) |
Mar 03, 2006 | 55.40 | 56.14 | 54.90 | 55.04 | 143,800 | -0.36(-0.65%) |
Mar 02, 2006 | 55.87 | 57.02 | 55.01 | 55.40 | 186,500 | -0.47(-0.84%) |
Mar 01, 2006 | 54.95 | 55.90 | 54.87 | 55.87 | 167,400 | +1.12(+2.05%) |
Feb 28, 2006 | 55.68 | 55.68 | 54.36 | 54.75 | 202,800 | -0.93(-1.67%) |
Feb 27, 2006 | 56.70 | 57.06 | 55.50 | 55.68 | 105,900 | -1.02(-1.80%) |
Feb 24, 2006 | 56.07 | 57.00 | 55.74 | 56.70 | 131,800 | +1.15(+2.07%) |
Feb 23, 2006 | 56.05 | 56.79 | 55.00 | 55.55 | 182,600 | -0.50(-0.89%) |
Feb 22, 2006 | 56.30 | 56.32 | 55.07 | 56.05 | 275,700 | -0.40(-0.71%) |
Feb 21, 2006 | 55.50 | 56.80 | 55.45 | 56.45 | 184,500 | +1.45(+2.64%) |
Feb 17, 2006 | 55.05 | 55.97 | 54.35 | 55.00 | 233,100 | +0.30(+0.55%) |
Feb 16, 2006 | 55.01 | 55.60 | 54.15 | 54.70 | 438,500 | -0.09(-0.16%) |
Feb 15, 2006 | 55.60 | 55.60 | 54.12 | 54.79 | 284,000 | -0.48(-0.87%) |
Feb 14, 2006 | 56.73 | 56.73 | 54.55 | 55.27 | 278,100 | -1.46(-2.57%) |
Feb 13, 2006 | 57.70 | 58.25 | 56.22 | 56.73 | 252,400 | -0.92(-1.60%) |
Feb 10, 2006 | 58.39 | 58.70 | 56.70 | 57.65 | 360,500 | -0.99(-1.69%) |
Feb 09, 2006 | 60.31 | 60.96 | 58.58 | 58.64 | 231,900 | -1.47(-2.45%) |
Feb 08, 2006 | 59.32 | 60.66 | 57.97 | 60.11 | 340,800 | +0.59(+0.99%) |
Feb 07, 2006 | 61.27 | 61.31 | 59.15 | 59.52 | 298,200 | -1.75(-2.86%) |
Feb 06, 2006 | 61.60 | 62.37 | 60.68 | 61.27 | 546,200 | -0.22(-0.36%) |
Feb 03, 2006 | 61.00 | 62.95 | 59.55 | 61.49 | 996,600 | -2.62(-4.09%) |
Feb 02, 2006 | 66.18 | 67.10 | 63.66 | 64.11 | 261,200 | -1.97(-2.98%) |
Feb 01, 2006 | 67.67 | 67.67 | 65.76 | 66.08 | 287,200 | -1.29(-1.91%) |
Jan 31, 2006 | 66.50 | 67.67 | 65.42 | 67.37 | 224,700 | +0.77(+1.16%) |
Jan 30, 2006 | 64.82 | 67.30 | 64.82 | 66.60 | 133,900 | +2.01(+3.11%) |
Jan 27, 2006 | 64.44 | 65.80 | 63.73 | 64.59 | 159,600 | +0.16(+0.25%) |
Jan 26, 2006 | 63.54 | 64.63 | 61.82 | 64.43 | 219,000 | +0.90(+1.42%) |
Jan 25, 2006 | 64.75 | 64.90 | 62.93 | 63.53 | 153,100 | -1.12(-1.73%) |
Jan 24, 2006 | 64.53 | 65.20 | 64.00 | 64.65 | 121,500 | +0.02(+0.03%) |
Jan 23, 2006 | 63.10 | 65.00 | 62.71 | 64.63 | 171,000 | +1.38(+2.18%) |
Jan 20, 2006 | 63.50 | 64.65 | 63.10 | 63.25 | 147,400 | +0.01(+0.02%) |
Jan 19, 2006 | 61.34 | 63.60 | 61.29 | 63.24 | 191,200 | +2.00(+3.27%) |
Jan 18, 2006 | 61.60 | 61.72 | 60.47 | 61.24 | 157,100 | -0.71(-1.15%) |
Jan 17, 2006 | 60.40 | 62.00 | 60.40 | 61.95 | 166,100 | +1.56(+2.58%) |
Jan 13, 2006 | 59.04 | 60.75 | 59.04 | 60.39 | 159,400 | +1.20(+2.03%) |
Jan 12, 2006 | 59.96 | 60.75 | 59.03 | 59.19 | 120,100 | -0.76(-1.27%) |
Jan 11, 2006 | 60.27 | 60.29 | 58.43 | 59.95 | 99,800 | -0.32(-0.53%) |
Jan 10, 2006 | 59.51 | 60.70 | 59.00 | 60.27 | 261,500 | +0.76(+1.28%) |
Jan 09, 2006 | 60.60 | 60.75 | 59.30 | 59.51 | 282,500 | -0.98(-1.62%) |
Jan 06, 2006 | 59.54 | 60.63 | 59.54 | 60.49 | 130,500 | +1.20(+2.02%) |
Jan 05, 2006 | 59.75 | 60.06 | 58.10 | 59.29 | 245,000 | -0.51(-0.85%) |
Jan 04, 2006 | 58.74 | 59.97 | 58.00 | 59.80 | 187,700 | +0.96(+1.63%) |