Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 56.37 | 56.61 | 55.96 | 56.19 | 3,598,000 | -0.20(-0.36%) |
Mar 30, 2006 | 55.95 | 56.64 | 55.94 | 56.39 | 2,535,144 | +0.45(+0.81%) |
Mar 29, 2006 | 55.48 | 56.16 | 55.44 | 55.94 | 3,321,606 | +0.66(+1.20%) |
Mar 28, 2006 | 55.98 | 56.04 | 55.27 | 55.27 | 2,016,331 | -0.63(-1.14%) |
Mar 27, 2006 | 56.51 | 56.51 | 55.67 | 55.91 | 2,444,255 | -0.58(-1.02%) |
Mar 24, 2006 | 57.20 | 57.36 | 56.43 | 56.49 | 2,435,510 | -0.82(-1.42%) |
Mar 23, 2006 | 57.53 | 57.74 | 57.23 | 57.30 | 1,858,637 | -0.50(-0.87%) |
Mar 22, 2006 | 57.13 | 57.88 | 57.01 | 57.81 | 1,584,680 | +0.57(+1.00%) |
Mar 21, 2006 | 57.79 | 58.04 | 57.22 | 57.23 | 3,072,163 | -0.55(-0.95%) |
Mar 20, 2006 | 57.86 | 58.18 | 57.62 | 57.79 | 2,337,310 | +0.17(+0.29%) |
Mar 17, 2006 | 58.31 | 58.31 | 57.46 | 57.62 | 2,394,079 | -0.39(-0.67%) |
Mar 16, 2006 | 57.89 | 58.56 | 57.89 | 58.01 | 2,278,246 | +0.12(+0.20%) |
Mar 15, 2006 | 57.36 | 58.18 | 57.13 | 57.89 | 4,048,145 | +0.52(+0.90%) |
Mar 14, 2006 | 57.02 | 57.54 | 56.93 | 57.37 | 1,852,042 | +0.23(+0.40%) |
Mar 13, 2006 | 56.89 | 57.55 | 56.86 | 57.14 | 1,653,491 | +0.26(+0.45%) |
Mar 10, 2006 | 56.63 | 57.19 | 56.58 | 56.89 | 1,425,696 | +0.25(+0.44%) |
Mar 09, 2006 | 57.13 | 57.20 | 56.51 | 56.63 | 1,245,351 | -0.36(-0.62%) |
Mar 08, 2006 | 57.49 | 57.49 | 56.70 | 56.99 | 1,956,694 | +0.06(+0.11%) |
Mar 07, 2006 | 57.05 | 57.33 | 56.85 | 56.93 | 1,452,934 | +0.03(+0.05%) |
Mar 06, 2006 | 57.37 | 57.37 | 56.84 | 56.90 | 1,060,419 | -0.32(-0.56%) |
Mar 03, 2006 | 58.36 | 58.36 | 57.19 | 57.22 | 1,362,905 | -0.61(-1.05%) |
Mar 02, 2006 | 57.83 | 58.11 | 57.37 | 57.83 | 1,578,085 | -0.42(-0.72%) |
Mar 01, 2006 | 57.59 | 58.32 | 57.57 | 58.25 | 2,101,486 | +0.78(+1.36%) |
Feb 28, 2006 | 58.09 | 57.69 | 57.08 | 57.46 | 3,332,215 | -0.62(-1.07%) |
Feb 27, 2006 | 58.25 | 58.64 | 57.99 | 58.09 | 1,076,619 | -0.01(-0.02%) |
Feb 24, 2006 | 58.56 | 58.68 | 58.01 | 58.10 | 2,645,816 | -0.84(-1.43%) |
Feb 23, 2006 | 59.29 | 59.43 | 58.11 | 58.94 | 2,105,213 | -0.91(-1.52%) |
Feb 22, 2006 | 58.53 | 59.99 | 58.52 | 59.85 | 2,270,935 | +1.33(+2.26%) |
Feb 21, 2006 | 59.18 | 59.46 | 58.30 | 58.52 | 1,868,959 | +0.17(+0.30%) |
Feb 17, 2006 | 58.49 | 58.89 | 58.25 | 58.35 | 1,632,561 | +0.19(+0.32%) |
Feb 16, 2006 | 58.14 | 58.33 | 57.58 | 58.16 | 1,997,838 | +0.27(+0.46%) |
Feb 15, 2006 | 57.30 | 57.90 | 57.27 | 57.90 | 2,203,270 | +0.61(+1.07%) |
Feb 14, 2006 | 56.33 | 57.50 | 56.15 | 57.28 | 1,778,070 | +0.96(+1.71%) |
Feb 13, 2006 | 56.19 | 56.37 | 55.87 | 56.32 | 1,184,137 | -0.14(-0.25%) |
Feb 10, 2006 | 55.61 | 56.82 | 55.61 | 56.46 | 1,488,343 | +0.29(+0.52%) |
Feb 09, 2006 | 56.03 | 56.65 | 55.88 | 56.17 | 1,413,940 | +0.15(+0.26%) |
Feb 08, 2006 | 55.88 | 56.49 | 55.49 | 56.02 | 1,637,722 | +0.11(+0.20%) |
Feb 07, 2006 | 55.77 | 57.17 | 55.66 | 55.91 | 1,711,121 | +0.14(+0.25%) |
Feb 06, 2006 | 56.36 | 56.45 | 55.71 | 55.77 | 2,633,344 | -0.56(-0.99%) |
Feb 03, 2006 | 56.73 | 56.75 | 55.86 | 56.33 | 3,147,999 | -0.54(-0.96%) |
Feb 02, 2006 | 57.44 | 57.44 | 56.36 | 56.87 | 1,996,547 | -0.57(-1.00%) |
Feb 01, 2006 | 57.88 | 58.03 | 57.30 | 57.44 | 2,247,997 | +0.08(+0.15%) |
Jan 31, 2006 | 58.07 | 58.08 | 57.35 | 57.36 | 2,895,402 | -1.43(-2.43%) |
Jan 30, 2006 | 59.29 | 59.58 | 58.76 | 58.79 | 1,649,621 | -0.40(-0.68%) |
Jan 27, 2006 | 59.29 | 59.43 | 58.58 | 59.19 | 3,529,762 | -0.52(-0.88%) |
Jan 26, 2006 | 58.87 | 59.95 | 58.87 | 59.72 | 3,008,369 | +1.50(+2.58%) |
Jan 25, 2006 | 59.54 | 59.54 | 57.62 | 58.22 | 3,838,412 | -0.78(-1.32%) |
Jan 24, 2006 | 60.27 | 60.27 | 58.99 | 59.00 | 1,903,078 | -0.67(-1.12%) |
Jan 23, 2006 | 59.64 | 60.14 | 59.63 | 59.67 | 987,737 | +0.12(+0.20%) |
Jan 20, 2006 | 60.44 | 60.77 | 59.49 | 59.55 | 1,850,896 | -1.36(-2.23%) |
Jan 19, 2006 | 60.72 | 61.45 | 60.67 | 60.91 | 2,045,146 | +0.30(+0.49%) |
Jan 18, 2006 | 60.46 | 61.00 | 60.17 | 60.61 | 2,202,553 | +0.06(+0.10%) |
Jan 17, 2006 | 60.72 | 61.06 | 60.37 | 60.55 | 1,557,442 | -0.62(-1.01%) |
Jan 13, 2006 | 61.50 | 61.70 | 61.11 | 61.17 | 1,784,377 | -0.33(-0.54%) |
Jan 12, 2006 | 61.87 | 61.93 | 61.43 | 61.50 | 2,489,699 | -0.24(-0.38%) |
Jan 11, 2006 | 61.55 | 61.78 | 61.29 | 61.74 | 1,375,950 | +0.43(+0.69%) |
Jan 10, 2006 | 61.81 | 61.81 | 60.85 | 61.31 | 1,610,197 | -0.50(-0.80%) |
Jan 09, 2006 | 61.36 | 62.05 | 61.36 | 61.81 | 1,041,926 | -0.15(-0.25%) |
Jan 06, 2006 | 61.69 | 62.08 | 61.62 | 61.96 | 2,072,814 | +0.64(+1.05%) |
Jan 05, 2006 | 62.42 | 62.42 | 61.01 | 61.32 | 1,268,002 | -0.51(-0.82%) |
Jan 04, 2006 | 61.53 | 62.17 | 61.45 | 61.83 | 1,747,534 | +0.40(+0.66%) |