Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 72.17 | 73.06 | 70.64 | 73.06 | 264,930 | +0.75(+1.04%) |
Mar 30, 2006 | 72.60 | 73.60 | 71.21 | 72.31 | 345,070 | -0.41(-0.56%) |
Mar 29, 2006 | 70.74 | 72.92 | 70.73 | 72.72 | 356,698 | +1.98(+2.79%) |
Mar 28, 2006 | 70.11 | 71.44 | 69.69 | 70.74 | 344,650 | +0.28(+0.39%) |
Mar 27, 2006 | 70.90 | 71.23 | 69.66 | 70.47 | 191,810 | -0.19(-0.27%) |
Mar 24, 2006 | 69.54 | 70.66 | 68.26 | 70.66 | 274,149 | +0.97(+1.40%) |
Mar 23, 2006 | 69.58 | 69.69 | 68.44 | 69.69 | 295,624 | +0.24(+0.34%) |
Mar 22, 2006 | 67.97 | 69.48 | 67.78 | 69.45 | 280,749 | +1.36(+1.99%) |
Mar 21, 2006 | 68.14 | 68.85 | 67.46 | 68.09 | 262,940 | -0.19(-0.28%) |
Mar 20, 2006 | 68.97 | 68.97 | 67.68 | 68.28 | 190,448 | -0.74(-1.07%) |
Mar 17, 2006 | 68.16 | 69.16 | 67.67 | 69.02 | 366,964 | +1.03(+1.52%) |
Mar 16, 2006 | 68.05 | 69.01 | 67.69 | 67.99 | 238,531 | +0.17(+0.25%) |
Mar 15, 2006 | 67.94 | 68.41 | 66.82 | 67.81 | 197,152 | -0.12(-0.18%) |
Mar 14, 2006 | 64.57 | 68.15 | 64.20 | 67.94 | 386,553 | +3.24(+5.00%) |
Mar 13, 2006 | 65.12 | 65.58 | 64.31 | 64.70 | 227,532 | -0.18(-0.28%) |
Mar 10, 2006 | 63.84 | 64.92 | 62.61 | 64.88 | 168,449 | +1.16(+1.83%) |
Mar 09, 2006 | 63.48 | 64.48 | 63.42 | 63.72 | 149,593 | -0.36(-0.57%) |
Mar 08, 2006 | 64.37 | 64.76 | 63.48 | 64.08 | 234,341 | -0.53(-0.81%) |
Mar 07, 2006 | 65.48 | 65.48 | 63.60 | 64.61 | 213,599 | -1.16(-1.76%) |
Mar 06, 2006 | 66.06 | 67.10 | 65.08 | 65.76 | 197,257 | -0.06(-0.09%) |
Mar 03, 2006 | 66.73 | 66.74 | 65.13 | 65.82 | 319,928 | -1.05(-1.57%) |
Mar 02, 2006 | 66.82 | 67.54 | 66.35 | 66.87 | 258,121 | +0.10(+0.14%) |
Mar 01, 2006 | 65.29 | 66.81 | 64.67 | 66.77 | 339,203 | +2.17(+3.35%) |
Feb 28, 2006 | 69.11 | 69.16 | 64.09 | 64.61 | 735,709 | -4.51(-6.52%) |
Feb 27, 2006 | 67.46 | 69.48 | 67.29 | 69.11 | 239,265 | +1.61(+2.39%) |
Feb 24, 2006 | 67.62 | 68.20 | 67.01 | 67.50 | 236,541 | -0.22(-0.32%) |
Feb 23, 2006 | 66.89 | 69.10 | 66.64 | 67.72 | 361,097 | +0.84(+1.26%) |
Feb 22, 2006 | 65.68 | 66.94 | 65.60 | 66.88 | 220,513 | +1.75(+2.68%) |
Feb 21, 2006 | 66.20 | 66.39 | 64.60 | 65.13 | 152,526 | -1.18(-1.78%) |
Feb 17, 2006 | 66.30 | 66.80 | 65.64 | 66.32 | 131,679 | +0.02(+0.03%) |
Feb 16, 2006 | 64.97 | 66.50 | 64.75 | 66.30 | 239,684 | +1.17(+1.80%) |
Feb 15, 2006 | 64.77 | 65.39 | 63.99 | 65.12 | 244,922 | +0.49(+0.75%) |
Feb 14, 2006 | 63.60 | 64.85 | 62.74 | 64.64 | 255,397 | +1.03(+1.62%) |
Feb 13, 2006 | 63.53 | 64.23 | 63.47 | 63.60 | 217,266 | -0.08(-0.12%) |
Feb 10, 2006 | 63.89 | 64.16 | 62.96 | 63.68 | 210,247 | -0.42(-0.66%) |
Feb 09, 2006 | 63.71 | 66.11 | 63.54 | 64.10 | 318,042 | +0.37(+0.58%) |
Feb 08, 2006 | 63.47 | 64.94 | 62.74 | 63.73 | 461,664 | +0.27(+0.42%) |
Feb 07, 2006 | 63.67 | 64.24 | 63.44 | 63.46 | 439,560 | -0.45(-0.70%) |
Feb 06, 2006 | 64.91 | 65.15 | 63.17 | 63.91 | 396,610 | -0.34(-0.53%) |
Feb 03, 2006 | 64.85 | 64.85 | 62.48 | 64.25 | 502,939 | -0.60(-0.93%) |
Feb 02, 2006 | 63.48 | 65.59 | 62.81 | 64.85 | 644,675 | +1.37(+2.17%) |
Feb 01, 2006 | 57.42 | 64.74 | 57.42 | 63.48 | 1,324,234 | +7.28(+12.96%) |
Jan 31, 2006 | 56.13 | 56.32 | 55.14 | 56.20 | 229,627 | +0.22(+0.39%) |
Jan 30, 2006 | 55.37 | 56.32 | 55.31 | 55.98 | 300,129 | +0.61(+1.10%) |
Jan 27, 2006 | 54.99 | 55.54 | 54.89 | 55.37 | 316,157 | +0.38(+0.69%) |
Jan 26, 2006 | 54.84 | 55.39 | 54.78 | 54.98 | 232,560 | +0.23(+0.42%) |
Jan 25, 2006 | 54.79 | 55.14 | 54.40 | 54.76 | 189,610 | -0.04(-0.07%) |
Jan 24, 2006 | 54.89 | 55.29 | 54.65 | 54.79 | 284,939 | -0.08(-0.14%) |
Jan 23, 2006 | 54.46 | 55.22 | 54.46 | 54.87 | 229,732 | +0.69(+1.27%) |
Jan 20, 2006 | 55.51 | 55.51 | 54.03 | 54.18 | 269,121 | -0.67(-1.22%) |
Jan 19, 2006 | 55.13 | 55.15 | 54.55 | 54.85 | 158,183 | -0.09(-0.16%) |
Jan 18, 2006 | 54.65 | 55.18 | 54.51 | 54.94 | 265,559 | +0.14(+0.26%) |
Jan 17, 2006 | 54.60 | 55.45 | 53.99 | 54.79 | 238,951 | +0.09(+0.16%) |
Jan 13, 2006 | 55.52 | 55.53 | 53.10 | 54.71 | 645,199 | -0.80(-1.44%) |
Jan 12, 2006 | 55.46 | 55.84 | 55.18 | 55.51 | 287,034 | +0.01(+0.02%) |
Jan 11, 2006 | 54.84 | 55.56 | 54.43 | 55.50 | 219,989 | +0.66(+1.20%) |
Jan 10, 2006 | 54.70 | 55.51 | 54.11 | 54.84 | 292,796 | -0.03(-0.05%) |
Jan 09, 2006 | 52.03 | 54.93 | 52.01 | 54.87 | 584,021 | +2.75(+5.27%) |
Jan 06, 2006 | 51.45 | 52.45 | 51.12 | 52.12 | 258,540 | +1.10(+2.15%) |
Jan 05, 2006 | 50.57 | 51.31 | 50.16 | 51.02 | 341,927 | +0.48(+0.94%) |
Jan 04, 2006 | 50.12 | 50.59 | 50.00 | 50.55 | 346,641 | +0.19(+0.38%) |