Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.61 | 54.83 | 53.96 | 54.34 | 1,901,229 | -0.50(-0.91%) |
Mar 30, 2006 | 55.71 | 55.86 | 53.98 | 54.84 | 2,110,843 | -0.97(-1.74%) |
Mar 29, 2006 | 56.02 | 56.45 | 55.20 | 55.81 | 1,447,804 | -0.19(-0.34%) |
Mar 28, 2006 | 57.17 | 57.35 | 55.50 | 56.01 | 2,403,082 | -0.86(-1.51%) |
Mar 27, 2006 | 56.66 | 57.54 | 56.65 | 56.87 | 1,614,490 | -0.17(-0.29%) |
Mar 24, 2006 | 56.52 | 57.79 | 55.33 | 57.04 | 4,072,817 | +0.32(+0.56%) |
Mar 23, 2006 | 54.78 | 57.29 | 54.28 | 56.72 | 4,878,388 | +2.70(+5.00%) |
Mar 22, 2006 | 54.11 | 55.11 | 53.49 | 54.02 | 2,376,537 | +0.28(+0.53%) |
Mar 21, 2006 | 54.28 | 54.62 | 53.46 | 53.73 | 2,370,439 | -1.05(-1.92%) |
Mar 20, 2006 | 56.16 | 56.28 | 54.59 | 54.79 | 2,097,212 | -1.48(-2.63%) |
Mar 17, 2006 | 56.66 | 57.33 | 56.12 | 56.27 | 2,545,495 | +0.45(+0.81%) |
Mar 16, 2006 | 55.26 | 56.49 | 54.75 | 55.81 | 2,459,880 | +1.35(+2.49%) |
Mar 15, 2006 | 55.22 | 55.77 | 54.20 | 54.46 | 2,319,380 | -1.11(-2.00%) |
Mar 14, 2006 | 52.90 | 55.57 | 52.90 | 55.57 | 3,110,364 | +2.60(+4.91%) |
Mar 13, 2006 | 53.10 | 53.82 | 52.90 | 52.97 | 1,267,367 | +0.08(+0.16%) |
Mar 10, 2006 | 51.85 | 53.52 | 51.67 | 52.89 | 2,004,183 | +0.89(+1.70%) |
Mar 09, 2006 | 53.06 | 53.49 | 51.92 | 52.00 | 1,660,885 | -0.98(-1.85%) |
Mar 08, 2006 | 51.98 | 53.11 | 51.68 | 52.98 | 2,661,841 | +0.65(+1.25%) |
Mar 07, 2006 | 53.11 | 53.11 | 51.49 | 52.33 | 4,415,277 | -1.17(-2.19%) |
Mar 06, 2006 | 54.57 | 54.65 | 53.36 | 53.50 | 3,373,427 | -1.25(-2.29%) |
Mar 03, 2006 | 55.61 | 55.70 | 54.49 | 54.75 | 2,277,888 | -1.22(-2.18%) |
Mar 02, 2006 | 55.65 | 56.70 | 55.39 | 55.97 | 1,750,566 | +0.33(+0.59%) |
Mar 01, 2006 | 56.06 | 56.22 | 55.58 | 55.65 | 1,400,333 | -0.41(-0.73%) |
Feb 28, 2006 | 56.91 | 56.94 | 55.90 | 56.06 | 1,841,323 | -0.85(-1.50%) |
Feb 27, 2006 | 57.71 | 57.77 | 56.56 | 56.91 | 1,891,544 | -1.01(-1.75%) |
Feb 24, 2006 | 58.53 | 58.62 | 57.75 | 57.92 | 1,586,151 | -0.61(-1.04%) |
Feb 23, 2006 | 58.52 | 59.61 | 57.96 | 58.53 | 2,936,503 | -0.11(-0.19%) |
Feb 22, 2006 | 56.69 | 59.01 | 56.32 | 58.64 | 2,688,865 | +1.84(+3.24%) |
Feb 21, 2006 | 56.87 | 57.07 | 55.76 | 56.80 | 2,457,608 | +0.34(+0.61%) |
Feb 17, 2006 | 57.20 | 57.45 | 56.35 | 56.46 | 1,690,779 | -0.65(-1.14%) |
Feb 16, 2006 | 56.66 | 57.17 | 55.80 | 57.11 | 2,373,787 | +0.87(+1.55%) |
Feb 15, 2006 | 55.98 | 57.30 | 55.76 | 56.24 | 2,080,471 | +0.19(+0.34%) |
Feb 14, 2006 | 55.04 | 56.22 | 54.19 | 56.05 | 3,267,484 | +0.89(+1.62%) |
Feb 13, 2006 | 56.12 | 56.18 | 54.82 | 55.15 | 3,069,828 | -1.06(-1.89%) |
Feb 10, 2006 | 56.95 | 57.00 | 55.89 | 56.22 | 2,894,054 | -1.51(-2.62%) |
Feb 09, 2006 | 57.37 | 58.36 | 57.29 | 57.73 | 2,640,437 | +0.19(+0.33%) |
Feb 08, 2006 | 56.45 | 57.65 | 55.19 | 57.54 | 6,838,807 | +1.09(+1.93%) |
Feb 07, 2006 | 57.12 | 58.09 | 56.25 | 56.45 | 3,574,431 | -2.42(-4.11%) |
Feb 06, 2006 | 60.00 | 60.28 | 58.62 | 58.87 | 1,629,078 | -1.22(-2.03%) |
Feb 03, 2006 | 59.50 | 60.82 | 58.46 | 60.09 | 3,302,041 | -0.08(-0.13%) |
Feb 02, 2006 | 61.76 | 61.79 | 59.70 | 60.16 | 2,653,710 | -1.69(-2.73%) |
Feb 01, 2006 | 63.14 | 63.30 | 61.50 | 61.85 | 2,391,005 | -1.87(-2.94%) |
Jan 31, 2006 | 64.44 | 64.49 | 63.27 | 63.73 | 2,372,591 | -1.10(-1.69%) |
Jan 30, 2006 | 63.81 | 65.11 | 63.19 | 64.82 | 2,525,048 | +1.01(+1.59%) |
Jan 27, 2006 | 62.89 | 64.65 | 62.56 | 63.81 | 2,073,058 | +0.92(+1.46%) |
Jan 26, 2006 | 63.30 | 63.43 | 61.81 | 62.89 | 1,892,261 | +0.39(+0.63%) |
Jan 25, 2006 | 63.24 | 63.24 | 61.43 | 62.50 | 2,739,445 | -0.74(-1.18%) |
Jan 24, 2006 | 63.02 | 64.06 | 62.76 | 63.24 | 1,850,889 | +0.54(+0.85%) |
Jan 23, 2006 | 62.78 | 63.37 | 62.30 | 62.71 | 2,088,841 | -1.46(-2.28%) |
Jan 20, 2006 | 65.40 | 65.42 | 63.45 | 64.17 | 1,971,659 | -0.96(-1.48%) |
Jan 19, 2006 | 65.98 | 66.00 | 64.62 | 65.13 | 1,533,300 | -0.74(-1.13%) |
Jan 18, 2006 | 65.48 | 66.19 | 64.56 | 65.88 | 2,030,011 | +0.33(+0.51%) |
Jan 17, 2006 | 66.03 | 66.24 | 65.18 | 65.54 | 1,939,254 | -0.84(-1.27%) |
Jan 13, 2006 | 65.73 | 67.10 | 65.73 | 66.39 | 1,542,507 | -0.38(-0.58%) |
Jan 12, 2006 | 67.74 | 67.91 | 66.51 | 66.77 | 2,136,312 | -1.52(-2.23%) |
Jan 11, 2006 | 68.02 | 68.57 | 66.95 | 68.29 | 2,337,556 | +0.37(+0.54%) |
Jan 10, 2006 | 66.49 | 68.49 | 66.16 | 67.92 | 3,688,027 | +1.11(+1.66%) |
Jan 09, 2006 | 63.22 | 67.02 | 63.20 | 66.81 | 3,697,593 | +3.47(+5.48%) |
Jan 06, 2006 | 62.56 | 63.61 | 62.32 | 63.34 | 1,907,567 | +0.02(+0.03%) |
Jan 05, 2006 | 62.81 | 64.32 | 62.31 | 63.32 | 2,444,335 | +0.50(+0.80%) |
Jan 04, 2006 | 62.93 | 63.14 | 62.43 | 62.82 | 2,066,720 | -0.45(-0.71%) |