Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 63.90 | 65.27 | 63.83 | 65.09 | 8,379,000 | +2.13(+3.38%) |
Apr 27, 2006 | 62.84 | 69.26 | 62.77 | 62.96 | 6,421,200 | -0.69(-1.08%) |
Apr 26, 2006 | 63.06 | 63.79 | 63.04 | 63.65 | 5,795,200 | +0.87(+1.39%) |
Apr 25, 2006 | 62.86 | 63.18 | 62.18 | 62.78 | 5,611,200 | +1.13(+1.83%) |
Apr 24, 2006 | 62.35 | 62.53 | 61.60 | 61.65 | 7,385,300 | -1.55(-2.45%) |
Apr 21, 2006 | 62.51 | 63.28 | 61.78 | 63.20 | 7,528,400 | +2.24(+3.67%) |
Apr 20, 2006 | 63.39 | 63.45 | 60.44 | 60.96 | 12,978,000 | -2.79(-4.38%) |
Apr 19, 2006 | 61.96 | 63.95 | 61.90 | 63.75 | 11,285,100 | +1.90(+3.07%) |
Apr 18, 2006 | 61.25 | 61.93 | 61.06 | 61.85 | 5,130,700 | +0.76(+1.24%) |
Apr 17, 2006 | 60.38 | 61.30 | 60.20 | 61.09 | 6,072,600 | +1.59(+2.67%) |
Apr 13, 2006 | 59.43 | 59.60 | 58.87 | 59.50 | 2,812,500 | +0.07(+0.12%) |
Apr 12, 2006 | 59.01 | 59.71 | 59.15 | 59.43 | 3,709,900 | +0.42(+0.71%) |
Apr 11, 2006 | 59.52 | 59.85 | 59.00 | 59.01 | 5,023,400 | -0.59(-0.99%) |
Apr 10, 2006 | 59.48 | 59.65 | 58.95 | 59.60 | 3,682,000 | +1.01(+1.72%) |
Apr 07, 2006 | 58.67 | 58.82 | 58.22 | 58.59 | 3,427,000 | -0.69(-1.16%) |
Apr 06, 2006 | 58.97 | 59.34 | 58.85 | 59.28 | 5,644,000 | +0.62(+1.06%) |
Apr 05, 2006 | 58.64 | 58.71 | 58.00 | 58.66 | 6,660,300 | +0.33(+0.57%) |
Apr 04, 2006 | 58.65 | 58.76 | 58.18 | 58.33 | 5,094,500 | -0.13(-0.22%) |
Apr 03, 2006 | 58.62 | 58.93 | 58.40 | 58.46 | 4,847,800 | +0.36(+0.62%) |
Mar 31, 2006 | 58.07 | 58.31 | 57.56 | 58.10 | 5,076,400 | -0.50(-0.85%) |
Mar 30, 2006 | 57.98 | 58.70 | 57.81 | 58.60 | 5,875,300 | +1.53(+2.68%) |
Mar 29, 2006 | 56.34 | 57.15 | 56.25 | 57.07 | 5,536,700 | +1.01(+1.80%) |
Mar 28, 2006 | 56.56 | 56.63 | 55.92 | 56.06 | 3,419,700 | -0.33(-0.59%) |
Mar 27, 2006 | 56.18 | 56.55 | 56.18 | 56.39 | 4,081,900 | +0.68(+1.22%) |
Mar 24, 2006 | 55.15 | 55.83 | 55.10 | 55.71 | 3,785,100 | +1.01(+1.85%) |
Mar 23, 2006 | 54.36 | 54.85 | 54.24 | 54.70 | 4,000,800 | -0.05(-0.09%) |
Mar 22, 2006 | 54.75 | 54.93 | 54.60 | 54.75 | 1,077,300 | -0.08(-0.15%) |
Mar 21, 2006 | 54.71 | 55.28 | 54.40 | 54.83 | 4,518,900 | -0.34(-0.62%) |
Mar 20, 2006 | 55.01 | 55.40 | 54.98 | 55.17 | 1,884,000 | +0.05(+0.09%) |
Mar 17, 2006 | 55.28 | 55.33 | 54.93 | 55.12 | 2,236,000 | -0.22(-0.40%) |
Mar 16, 2006 | 55.15 | 55.34 | 54.49 | 55.34 | 3,342,200 | +0.22(+0.40%) |
Mar 15, 2006 | 55.41 | 55.44 | 54.98 | 55.12 | 4,706,800 | +0.25(+0.46%) |
Mar 14, 2006 | 54.23 | 55.00 | 54.20 | 54.87 | 2,671,700 | +0.56(+1.03%) |
Mar 13, 2006 | 54.09 | 54.46 | 53.92 | 54.31 | 2,425,700 | +0.48(+0.89%) |
Mar 10, 2006 | 53.22 | 53.97 | 53.15 | 53.83 | 6,489,200 | -0.41(-0.76%) |
Mar 09, 2006 | 54.60 | 54.78 | 54.13 | 54.24 | 3,799,200 | +0.27(+0.50%) |
Mar 08, 2006 | 54.21 | 54.27 | 53.56 | 53.97 | 6,712,100 | -0.98(-1.78%) |
Mar 07, 2006 | 55.33 | 55.33 | 54.55 | 54.95 | 4,385,400 | -0.31(-0.56%) |
Mar 06, 2006 | 56.41 | 56.45 | 54.96 | 55.26 | 5,117,500 | -1.02(-1.81%) |
Mar 03, 2006 | 56.48 | 56.54 | 56.20 | 56.28 | 3,102,800 | -0.46(-0.81%) |
Mar 02, 2006 | 56.15 | 56.82 | 55.99 | 56.74 | 3,862,000 | +0.64(+1.14%) |
Mar 01, 2006 | 56.02 | 56.42 | 55.92 | 56.10 | 4,266,500 | +0.12(+0.21%) |
Feb 28, 2006 | 55.22 | 56.00 | 55.30 | 55.98 | 3,425,900 | +0.80(+1.45%) |
Feb 27, 2006 | 55.26 | 55.32 | 55.01 | 55.18 | 2,291,600 | -0.46(-0.83%) |
Feb 24, 2006 | 55.21 | 55.71 | 55.03 | 55.64 | 4,927,100 | +1.00(+1.83%) |
Feb 23, 2006 | 55.08 | 55.11 | 54.55 | 54.64 | 2,428,700 | -0.70(-1.26%) |
Feb 22, 2006 | 54.97 | 55.35 | 54.86 | 55.34 | 3,835,700 | +0.22(+0.40%) |
Feb 21, 2006 | 55.14 | 55.34 | 55.00 | 55.12 | 3,352,600 | +0.16(+0.29%) |
Feb 17, 2006 | 54.67 | 55.20 | 54.60 | 54.96 | 3,927,200 | +0.44(+0.81%) |
Feb 16, 2006 | 53.42 | 54.54 | 53.42 | 54.52 | 5,589,700 | +0.76(+1.41%) |
Feb 15, 2006 | 54.30 | 54.30 | 53.33 | 53.76 | 4,813,900 | -0.73(-1.34%) |
Feb 14, 2006 | 53.94 | 54.53 | 53.68 | 54.49 | 3,611,000 | +0.77(+1.43%) |
Feb 13, 2006 | 54.64 | 54.90 | 53.55 | 53.72 | 5,122,900 | -1.07(-1.95%) |
Feb 10, 2006 | 55.74 | 55.74 | 54.42 | 54.79 | 4,328,300 | -1.39(-2.47%) |
Feb 09, 2006 | 55.72 | 56.45 | 55.55 | 56.18 | 5,299,300 | +1.35(+2.46%) |
Feb 08, 2006 | 54.70 | 55.08 | 54.41 | 54.83 | 5,375,900 | +0.27(+0.49%) |
Feb 07, 2006 | 55.88 | 55.92 | 54.33 | 54.56 | 10,197,600 | -2.16(-3.81%) |
Feb 06, 2006 | 56.76 | 57.15 | 56.65 | 56.72 | 3,455,200 | +0.22(+0.39%) |
Feb 03, 2006 | 57.07 | 57.20 | 56.25 | 56.50 | 5,054,100 | -0.48(-0.84%) |
Feb 02, 2006 | 57.04 | 57.30 | 56.67 | 56.98 | 5,114,300 | +0.28(+0.49%) |