Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 61.17 | 61.42 | 60.57 | 61.32 | 227,302 | +0.05(+0.08%) |
Mar 30, 2006 | 61.94 | 61.94 | 60.98 | 61.26 | 334,579 | -1.13(-1.80%) |
Mar 29, 2006 | 61.36 | 62.65 | 61.36 | 62.39 | 313,434 | +1.18(+1.93%) |
Mar 28, 2006 | 60.69 | 62.04 | 60.59 | 61.21 | 324,473 | +0.35(+0.58%) |
Mar 27, 2006 | 61.43 | 61.46 | 60.63 | 60.85 | 177,706 | -0.62(-1.00%) |
Mar 24, 2006 | 61.49 | 61.65 | 61.07 | 61.47 | 161,847 | +0.11(+0.18%) |
Mar 23, 2006 | 61.21 | 61.58 | 60.85 | 61.36 | 144,434 | +0.13(+0.21%) |
Mar 22, 2006 | 60.46 | 61.39 | 60.40 | 61.23 | 155,318 | +0.62(+1.03%) |
Mar 21, 2006 | 60.93 | 61.88 | 60.33 | 60.61 | 237,097 | -0.45(-0.74%) |
Mar 20, 2006 | 62.42 | 62.42 | 61.06 | 61.06 | 367,539 | -1.38(-2.21%) |
Mar 17, 2006 | 62.23 | 63.03 | 61.75 | 62.44 | 472,639 | +0.44(+0.71%) |
Mar 16, 2006 | 61.62 | 62.61 | 61.46 | 62.00 | 122,979 | +0.51(+0.84%) |
Mar 15, 2006 | 60.40 | 62.04 | 60.27 | 61.49 | 173,974 | +1.20(+2.00%) |
Mar 14, 2006 | 59.53 | 60.59 | 59.17 | 60.29 | 157,183 | +0.75(+1.25%) |
Mar 13, 2006 | 59.37 | 60.13 | 59.15 | 59.54 | 261,506 | +0.29(+0.49%) |
Mar 10, 2006 | 58.45 | 59.25 | 58.45 | 59.25 | 209,422 | +0.75(+1.29%) |
Mar 09, 2006 | 57.89 | 58.76 | 57.82 | 58.50 | 140,081 | +0.71(+1.22%) |
Mar 08, 2006 | 57.47 | 57.82 | 57.07 | 57.79 | 217,351 | +0.32(+0.56%) |
Mar 07, 2006 | 57.44 | 57.84 | 57.08 | 57.47 | 171,953 | -0.10(-0.17%) |
Mar 06, 2006 | 56.06 | 58.21 | 56.06 | 57.57 | 163,713 | +0.25(+0.44%) |
Mar 03, 2006 | 57.24 | 57.72 | 56.85 | 57.32 | 153,918 | -0.07(-0.12%) |
Mar 02, 2006 | 57.15 | 57.41 | 56.85 | 57.39 | 198,850 | +0.15(+0.27%) |
Mar 01, 2006 | 56.67 | 57.23 | 56.67 | 57.23 | 124,689 | +0.62(+1.09%) |
Feb 28, 2006 | 56.98 | 57.05 | 56.41 | 56.61 | 333,801 | -0.37(-0.64%) |
Feb 27, 2006 | 57.12 | 57.26 | 56.80 | 56.98 | 142,569 | -0.13(-0.24%) |
Feb 24, 2006 | 57.32 | 57.37 | 56.83 | 57.12 | 157,805 | -0.35(-0.62%) |
Feb 23, 2006 | 57.44 | 57.87 | 56.92 | 57.47 | 106,810 | -0.07(-0.12%) |
Feb 22, 2006 | 57.05 | 58.02 | 56.96 | 57.54 | 226,369 | +0.44(+0.78%) |
Feb 21, 2006 | 56.77 | 57.10 | 56.57 | 57.10 | 189,833 | +0.30(+0.53%) |
Feb 17, 2006 | 56.15 | 56.86 | 55.96 | 56.79 | 406,096 | +0.77(+1.37%) |
Feb 16, 2006 | 55.31 | 56.05 | 55.28 | 56.03 | 200,560 | +0.82(+1.49%) |
Feb 15, 2006 | 55.03 | 55.22 | 54.77 | 55.21 | 169,932 | +0.10(+0.19%) |
Feb 14, 2006 | 54.86 | 55.17 | 54.47 | 55.10 | 175,529 | +0.30(+0.55%) |
Feb 13, 2006 | 55.18 | 55.21 | 54.63 | 54.80 | 144,279 | -0.35(-0.64%) |
Feb 10, 2006 | 54.48 | 55.51 | 54.29 | 55.15 | 165,268 | +0.64(+1.17%) |
Feb 09, 2006 | 54.64 | 54.83 | 54.23 | 54.52 | 187,190 | -0.09(-0.16%) |
Feb 08, 2006 | 55.15 | 55.15 | 54.35 | 54.61 | 104,633 | -0.46(-0.84%) |
Feb 07, 2006 | 55.67 | 55.82 | 54.99 | 55.07 | 142,102 | -0.64(-1.15%) |
Feb 06, 2006 | 55.49 | 55.71 | 55.38 | 55.71 | 99,192 | +0.23(+0.41%) |
Feb 03, 2006 | 55.83 | 56.01 | 55.09 | 55.49 | 226,369 | -0.73(-1.29%) |
Feb 02, 2006 | 56.68 | 56.79 | 55.98 | 56.22 | 187,345 | -0.63(-1.11%) |
Feb 01, 2006 | 56.67 | 57.12 | 56.58 | 56.85 | 119,403 | +0.08(+0.15%) |
Jan 31, 2006 | 56.16 | 57.02 | 56.04 | 56.76 | 187,501 | +0.44(+0.78%) |
Jan 30, 2006 | 56.63 | 56.63 | 56.09 | 56.32 | 116,605 | -0.31(-0.55%) |
Jan 27, 2006 | 56.28 | 57.13 | 56.38 | 56.63 | 181,282 | +0.35(+0.63%) |
Jan 26, 2006 | 56.32 | 56.54 | 56.09 | 56.28 | 257,308 | +0.12(+0.21%) |
Jan 25, 2006 | 56.32 | 56.86 | 55.93 | 56.16 | 129,820 | -0.18(-0.32%) |
Jan 24, 2006 | 55.77 | 56.46 | 55.74 | 56.34 | 213,776 | +0.74(+1.33%) |
Jan 23, 2006 | 54.14 | 55.61 | 54.14 | 55.60 | 166,512 | +1.52(+2.82%) |
Jan 20, 2006 | 54.86 | 54.86 | 54.00 | 54.08 | 176,928 | -0.53(-0.97%) |
Jan 19, 2006 | 54.03 | 54.63 | 53.87 | 54.61 | 194,652 | +0.58(+1.07%) |
Jan 18, 2006 | 54.19 | 54.59 | 53.95 | 54.03 | 160,604 | -0.32(-0.58%) |
Jan 17, 2006 | 54.41 | 54.45 | 53.78 | 54.34 | 101,368 | -0.17(-0.31%) |
Jan 13, 2006 | 55.15 | 55.22 | 53.90 | 54.51 | 143,968 | -0.80(-1.45%) |
Jan 12, 2006 | 55.06 | 55.38 | 54.99 | 55.31 | 123,290 | +0.29(+0.53%) |
Jan 11, 2006 | 55.31 | 55.38 | 54.65 | 55.03 | 215,641 | -0.35(-0.64%) |
Jan 10, 2006 | 54.99 | 55.98 | 54.80 | 55.38 | 243,626 | +0.19(+0.35%) |
Jan 09, 2006 | 54.48 | 55.21 | 54.41 | 55.19 | 92,040 | +0.71(+1.30%) |
Jan 06, 2006 | 54.02 | 54.48 | 53.83 | 54.48 | 149,410 | +0.62(+1.15%) |
Jan 05, 2006 | 53.26 | 54.16 | 53.22 | 53.86 | 106,965 | +0.68(+1.28%) |
Jan 04, 2006 | 52.94 | 53.52 | 52.84 | 53.18 | 110,541 | +0.21(+0.39%) |