Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 62.90 | 63.17 | 62.07 | 63.05 | 593,711 | +0.14(+0.22%) |
Mar 30, 2006 | 62.75 | 63.59 | 62.52 | 62.92 | 751,834 | +0.73(+1.18%) |
Mar 29, 2006 | 61.53 | 62.50 | 61.53 | 62.18 | 1,003,999 | +0.53(+0.87%) |
Mar 28, 2006 | 62.51 | 62.57 | 61.50 | 61.65 | 772,640 | -0.87(-1.38%) |
Mar 27, 2006 | 62.77 | 62.77 | 62.00 | 62.51 | 722,873 | -0.08(-0.13%) |
Mar 24, 2006 | 62.21 | 62.93 | 62.21 | 62.60 | 561,254 | +0.43(+0.70%) |
Mar 23, 2006 | 61.55 | 62.37 | 61.46 | 62.16 | 904,132 | +1.00(+1.64%) |
Mar 22, 2006 | 60.25 | 61.49 | 60.02 | 61.16 | 985,857 | +1.17(+1.94%) |
Mar 21, 2006 | 59.93 | 60.56 | 59.72 | 60.00 | 1,371,012 | +1.21(+2.05%) |
Mar 20, 2006 | 59.99 | 60.45 | 58.70 | 58.79 | 1,435,094 | -0.57(-0.96%) |
Mar 17, 2006 | 59.66 | 59.72 | 59.11 | 59.36 | 771,475 | -0.32(-0.53%) |
Mar 16, 2006 | 59.30 | 60.13 | 58.99 | 59.68 | 501,667 | +0.29(+0.49%) |
Mar 15, 2006 | 58.88 | 59.57 | 58.58 | 59.39 | 611,687 | +0.48(+0.82%) |
Mar 14, 2006 | 58.16 | 59.11 | 57.84 | 58.91 | 692,080 | +0.99(+1.70%) |
Mar 13, 2006 | 57.38 | 58.13 | 57.30 | 57.92 | 630,329 | +0.84(+1.46%) |
Mar 10, 2006 | 56.47 | 57.17 | 56.26 | 57.09 | 497,838 | +0.49(+0.86%) |
Mar 09, 2006 | 56.90 | 57.32 | 56.35 | 56.60 | 471,706 | -0.29(-0.52%) |
Mar 08, 2006 | 57.08 | 57.08 | 56.22 | 56.90 | 1,291,950 | -0.66(-1.15%) |
Mar 07, 2006 | 58.16 | 58.25 | 57.23 | 57.56 | 730,529 | -1.00(-1.71%) |
Mar 06, 2006 | 59.56 | 59.56 | 58.21 | 58.56 | 577,066 | -1.00(-1.68%) |
Mar 03, 2006 | 59.42 | 59.89 | 59.40 | 59.56 | 599,869 | -0.44(-0.74%) |
Mar 02, 2006 | 61.28 | 61.28 | 59.36 | 60.01 | 592,546 | +0.19(+0.31%) |
Mar 01, 2006 | 59.09 | 59.82 | 58.79 | 59.82 | 592,879 | +1.41(+2.41%) |
Feb 28, 2006 | 59.21 | 59.30 | 58.11 | 58.42 | 868,679 | -0.79(-1.34%) |
Feb 27, 2006 | 59.18 | 59.70 | 58.84 | 59.21 | 818,579 | -0.42(-0.71%) |
Feb 24, 2006 | 59.48 | 60.08 | 59.33 | 59.63 | 608,858 | +0.66(+1.12%) |
Feb 23, 2006 | 59.18 | 59.74 | 58.68 | 58.97 | 678,765 | -0.87(-1.46%) |
Feb 22, 2006 | 60.04 | 60.06 | 59.33 | 59.84 | 616,015 | -0.24(-0.40%) |
Feb 21, 2006 | 60.08 | 60.43 | 59.64 | 60.08 | 842,714 | +2.16(+3.72%) |
Feb 17, 2006 | 57.97 | 58.09 | 57.56 | 57.92 | 524,803 | +0.31(+0.54%) |
Feb 16, 2006 | 57.06 | 57.68 | 56.84 | 57.61 | 998,507 | +0.22(+0.38%) |
Feb 15, 2006 | 58.25 | 58.46 | 56.96 | 57.39 | 808,259 | -1.12(-1.92%) |
Feb 14, 2006 | 57.90 | 58.96 | 57.59 | 58.52 | 806,595 | +0.97(+1.68%) |
Feb 13, 2006 | 57.38 | 58.42 | 56.99 | 57.55 | 975,537 | -0.42(-0.73%) |
Feb 10, 2006 | 58.58 | 58.78 | 57.14 | 57.97 | 1,341,218 | +0.43(+0.74%) |
Feb 09, 2006 | 58.58 | 58.74 | 57.29 | 57.54 | 1,063,753 | -0.79(-1.36%) |
Feb 08, 2006 | 58.16 | 58.37 | 56.99 | 58.34 | 1,188,088 | +0.03(+0.05%) |
Feb 07, 2006 | 60.53 | 60.54 | 58.03 | 58.31 | 2,215,058 | -2.23(-3.68%) |
Feb 06, 2006 | 60.68 | 60.82 | 60.08 | 60.54 | 1,154,133 | +2.66(+4.59%) |
Feb 03, 2006 | 57.69 | 58.15 | 56.84 | 57.88 | 684,424 | +0.19(+0.33%) |
Feb 02, 2006 | 59.21 | 59.41 | 57.14 | 57.69 | 1,816,587 | -2.15(-3.59%) |
Feb 01, 2006 | 60.44 | 60.74 | 59.64 | 59.84 | 1,551,273 | -0.25(-0.42%) |
Jan 31, 2006 | 60.21 | 60.32 | 59.00 | 60.09 | 750,336 | +0.05(+0.09%) |
Jan 30, 2006 | 59.26 | 60.20 | 59.16 | 60.04 | 865,184 | +0.89(+1.50%) |
Jan 27, 2006 | 58.13 | 59.70 | 57.89 | 59.15 | 1,406,465 | +2.34(+4.11%) |
Jan 26, 2006 | 56.93 | 57.11 | 55.90 | 56.81 | 1,350,539 | -0.39(-0.68%) |
Jan 25, 2006 | 57.92 | 58.42 | 56.81 | 57.20 | 1,645,481 | -0.59(-1.03%) |
Jan 24, 2006 | 58.28 | 58.28 | 57.62 | 57.80 | 1,112,522 | -0.21(-0.36%) |
Jan 23, 2006 | 57.99 | 58.05 | 57.44 | 58.01 | 915,450 | +0.43(+0.74%) |
Jan 20, 2006 | 58.28 | 58.28 | 57.51 | 57.58 | 1,053,767 | -0.45(-0.78%) |
Jan 19, 2006 | 57.53 | 58.13 | 57.21 | 58.03 | 1,636,326 | +2.12(+3.79%) |
Jan 18, 2006 | 56.93 | 56.96 | 55.19 | 55.91 | 2,591,225 | +0.01(+0.01%) |
Jan 17, 2006 | 57.06 | 57.06 | 55.30 | 55.90 | 1,672,778 | +1.57(+2.90%) |
Jan 13, 2006 | 53.77 | 54.50 | 53.43 | 54.33 | 736,188 | +1.56(+2.96%) |
Jan 12, 2006 | 54.01 | 54.01 | 52.76 | 52.77 | 930,763 | -0.73(-1.37%) |
Jan 11, 2006 | 52.96 | 53.50 | 52.77 | 53.50 | 1,017,981 | +1.07(+2.04%) |
Jan 10, 2006 | 52.57 | 52.82 | 52.32 | 52.43 | 586,887 | -0.14(-0.26%) |
Jan 09, 2006 | 52.09 | 52.62 | 52.03 | 52.57 | 791,448 | +1.05(+2.04%) |
Jan 06, 2006 | 51.07 | 51.63 | 51.02 | 51.52 | 687,087 | +0.79(+1.56%) |
Jan 05, 2006 | 51.26 | 51.26 | 50.32 | 50.73 | 611,854 | -0.37(-0.73%) |
Jan 04, 2006 | 50.48 | 51.16 | 50.36 | 51.10 | 658,958 | +0.93(+1.86%) |