Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.16 | 55.48 | 54.63 | 54.96 | 457,000 | -0.20(-0.36%) |
Mar 30, 2006 | 55.72 | 56.15 | 54.45 | 55.16 | 348,200 | -0.55(-0.99%) |
Mar 29, 2006 | 56.24 | 56.69 | 55.56 | 55.71 | 403,900 | -0.78(-1.38%) |
Mar 28, 2006 | 58.00 | 58.08 | 56.30 | 56.49 | 677,700 | -0.76(-1.33%) |
Mar 27, 2006 | 56.49 | 57.40 | 56.49 | 57.25 | 245,100 | +0.65(+1.15%) |
Mar 24, 2006 | 57.49 | 57.49 | 55.97 | 56.60 | 971,100 | -0.90(-1.57%) |
Mar 23, 2006 | 55.84 | 58.45 | 55.75 | 57.50 | 514,900 | +1.82(+3.27%) |
Mar 22, 2006 | 56.08 | 56.85 | 55.52 | 55.68 | 513,700 | -0.39(-0.70%) |
Mar 21, 2006 | 57.43 | 57.44 | 56.00 | 56.07 | 772,400 | -1.36(-2.37%) |
Mar 20, 2006 | 59.02 | 59.02 | 57.10 | 57.43 | 611,200 | -1.59(-2.69%) |
Mar 17, 2006 | 57.58 | 59.50 | 57.47 | 59.02 | 969,000 | +2.10(+3.69%) |
Mar 16, 2006 | 56.05 | 57.85 | 56.00 | 56.92 | 558,600 | +1.35(+2.43%) |
Mar 15, 2006 | 54.85 | 55.85 | 54.67 | 55.57 | 959,000 | +0.58(+1.05%) |
Mar 14, 2006 | 52.95 | 55.19 | 52.95 | 54.99 | 510,800 | +1.94(+3.66%) |
Mar 13, 2006 | 53.06 | 53.96 | 52.45 | 53.05 | 410,600 | +0.00(+0.00%) |
Mar 10, 2006 | 52.55 | 54.25 | 52.42 | 53.05 | 379,800 | +0.50(+0.95%) |
Mar 09, 2006 | 54.50 | 54.54 | 52.44 | 52.55 | 588,800 | -1.78(-3.28%) |
Mar 08, 2006 | 54.25 | 54.61 | 53.23 | 54.33 | 598,700 | -0.11(-0.20%) |
Mar 07, 2006 | 55.76 | 55.76 | 53.60 | 54.44 | 677,000 | -1.55(-2.77%) |
Mar 06, 2006 | 57.00 | 57.24 | 55.33 | 55.99 | 549,700 | -1.01(-1.77%) |
Mar 03, 2006 | 57.30 | 57.77 | 56.95 | 57.00 | 468,300 | -1.10(-1.89%) |
Mar 02, 2006 | 57.95 | 58.54 | 57.34 | 58.10 | 572,400 | +0.15(+0.26%) |
Mar 01, 2006 | 58.20 | 58.50 | 57.60 | 57.95 | 641,000 | -0.58(-0.99%) |
Feb 28, 2006 | 61.81 | 61.80 | 58.49 | 58.53 | 695,000 | -3.28(-5.31%) |
Feb 27, 2006 | 61.50 | 62.23 | 60.58 | 61.81 | 494,800 | -0.07(-0.11%) |
Feb 24, 2006 | 61.25 | 61.88 | 60.93 | 61.88 | 385,000 | +0.50(+0.81%) |
Feb 23, 2006 | 62.33 | 62.33 | 61.13 | 61.38 | 462,900 | -0.95(-1.52%) |
Feb 22, 2006 | 59.16 | 62.40 | 59.16 | 62.33 | 651,800 | +3.18(+5.38%) |
Feb 21, 2006 | 58.50 | 59.50 | 58.06 | 59.15 | 519,000 | +0.84(+1.44%) |
Feb 17, 2006 | 59.26 | 59.75 | 58.27 | 58.31 | 201,700 | -0.95(-1.60%) |
Feb 16, 2006 | 58.77 | 59.40 | 58.03 | 59.26 | 351,300 | +1.09(+1.87%) |
Feb 15, 2006 | 58.37 | 59.25 | 57.25 | 58.17 | 489,700 | -0.32(-0.55%) |
Feb 14, 2006 | 57.90 | 58.63 | 56.65 | 58.49 | 731,000 | +0.60(+1.04%) |
Feb 13, 2006 | 58.56 | 58.95 | 57.65 | 57.89 | 334,500 | -0.67(-1.14%) |
Feb 10, 2006 | 59.00 | 59.00 | 57.98 | 58.56 | 366,400 | -0.82(-1.38%) |
Feb 09, 2006 | 58.76 | 60.25 | 58.76 | 59.38 | 406,900 | +0.62(+1.06%) |
Feb 08, 2006 | 58.13 | 58.99 | 57.35 | 58.76 | 488,100 | +0.63(+1.08%) |
Feb 07, 2006 | 58.00 | 59.49 | 57.75 | 58.13 | 736,400 | -2.27(-3.76%) |
Feb 06, 2006 | 60.55 | 61.16 | 59.90 | 60.40 | 744,300 | -0.11(-0.18%) |
Feb 03, 2006 | 58.00 | 60.71 | 57.65 | 60.51 | 728,100 | +1.75(+2.98%) |
Feb 02, 2006 | 59.81 | 59.81 | 58.47 | 58.76 | 668,400 | -1.05(-1.76%) |
Feb 01, 2006 | 60.50 | 60.50 | 59.73 | 59.81 | 693,900 | -0.69(-1.14%) |
Jan 31, 2006 | 60.55 | 60.67 | 59.47 | 60.50 | 689,100 | -0.30(-0.49%) |
Jan 30, 2006 | 61.10 | 61.35 | 59.92 | 60.80 | 695,700 | -0.40(-0.65%) |
Jan 27, 2006 | 60.76 | 62.51 | 59.76 | 61.20 | 907,900 | +0.45(+0.74%) |
Jan 26, 2006 | 58.70 | 62.00 | 58.00 | 60.75 | 1,922,700 | +4.12(+7.28%) |
Jan 25, 2006 | 58.20 | 58.21 | 55.75 | 56.63 | 758,400 | -1.57(-2.70%) |
Jan 24, 2006 | 58.10 | 58.96 | 58.01 | 58.20 | 441,900 | +0.41(+0.71%) |
Jan 23, 2006 | 57.75 | 58.15 | 57.32 | 57.79 | 632,200 | -0.39(-0.67%) |
Jan 20, 2006 | 59.96 | 59.96 | 57.82 | 58.18 | 747,200 | -0.86(-1.46%) |
Jan 19, 2006 | 61.15 | 61.40 | 58.89 | 59.04 | 856,800 | -2.11(-3.45%) |
Jan 18, 2006 | 61.45 | 62.25 | 60.27 | 61.15 | 595,700 | -0.65(-1.05%) |
Jan 17, 2006 | 63.25 | 63.72 | 61.39 | 61.80 | 621,600 | -2.61(-4.05%) |
Jan 13, 2006 | 64.40 | 64.70 | 64.06 | 64.41 | 361,400 | +0.01(+0.02%) |
Jan 12, 2006 | 65.40 | 65.46 | 63.77 | 64.40 | 518,300 | -1.00(-1.53%) |
Jan 11, 2006 | 64.00 | 66.45 | 64.00 | 65.40 | 1,253,400 | -2.44(-3.60%) |
Jan 10, 2006 | 66.15 | 67.91 | 65.80 | 67.84 | 387,200 | +1.59(+2.40%) |
Jan 09, 2006 | 63.50 | 66.65 | 63.50 | 66.25 | 715,300 | +2.75(+4.33%) |
Jan 06, 2006 | 63.10 | 63.68 | 62.75 | 63.50 | 584,900 | -0.74(-1.15%) |
Jan 05, 2006 | 63.03 | 64.65 | 62.75 | 64.24 | 769,400 | +1.22(+1.94%) |
Jan 04, 2006 | 63.54 | 63.90 | 62.69 | 63.02 | 422,700 | -0.51(-0.80%) |