Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 54.81 | 55.03 | 54.15 | 54.54 | 1,894,416 | -0.50(-0.91%) |
Mar 30, 2006 | 55.91 | 56.07 | 54.18 | 55.04 | 2,103,278 | -0.97(-1.74%) |
Mar 29, 2006 | 56.23 | 56.65 | 55.40 | 56.02 | 1,442,616 | -0.19(-0.34%) |
Mar 28, 2006 | 57.38 | 57.56 | 55.70 | 56.21 | 2,394,470 | -0.86(-1.51%) |
Mar 27, 2006 | 56.86 | 57.74 | 56.85 | 57.07 | 1,608,705 | -0.17(-0.29%) |
Mar 24, 2006 | 56.72 | 58.00 | 55.53 | 57.24 | 4,058,221 | +0.32(+0.56%) |
Mar 23, 2006 | 54.97 | 57.49 | 54.48 | 56.92 | 4,860,905 | +2.71(+5.00%) |
Mar 22, 2006 | 54.30 | 55.31 | 53.68 | 54.21 | 2,368,020 | +0.29(+0.53%) |
Mar 21, 2006 | 54.47 | 54.82 | 53.65 | 53.93 | 2,361,944 | -1.06(-1.92%) |
Mar 20, 2006 | 56.36 | 56.49 | 54.79 | 54.98 | 2,089,696 | -1.49(-2.63%) |
Mar 17, 2006 | 56.86 | 57.53 | 56.33 | 56.47 | 2,536,373 | +0.45(+0.81%) |
Mar 16, 2006 | 55.46 | 56.70 | 54.95 | 56.02 | 2,451,065 | +1.36(+2.49%) |
Mar 15, 2006 | 55.42 | 55.97 | 54.40 | 54.66 | 2,311,068 | -1.12(-2.00%) |
Mar 14, 2006 | 53.09 | 55.77 | 53.09 | 55.77 | 3,099,217 | +2.61(+4.91%) |
Mar 13, 2006 | 53.29 | 54.01 | 53.09 | 53.16 | 1,262,825 | +0.08(+0.16%) |
Mar 10, 2006 | 52.04 | 53.72 | 51.86 | 53.08 | 1,997,000 | +0.89(+1.70%) |
Mar 09, 2006 | 53.25 | 53.68 | 52.10 | 52.19 | 1,654,933 | -0.98(-1.85%) |
Mar 08, 2006 | 52.16 | 53.30 | 51.87 | 53.17 | 2,652,302 | +0.65(+1.25%) |
Mar 07, 2006 | 53.30 | 53.30 | 51.68 | 52.52 | 4,399,454 | -1.18(-2.19%) |
Mar 06, 2006 | 54.76 | 54.85 | 53.55 | 53.69 | 3,361,338 | -1.26(-2.29%) |
Mar 03, 2006 | 55.81 | 55.90 | 54.69 | 54.95 | 2,269,725 | -1.23(-2.18%) |
Mar 02, 2006 | 55.85 | 56.91 | 55.59 | 56.17 | 1,744,292 | +0.33(+0.59%) |
Mar 01, 2006 | 56.26 | 56.43 | 55.78 | 55.85 | 1,395,315 | -0.41(-0.73%) |
Feb 28, 2006 | 57.12 | 57.14 | 56.10 | 56.26 | 1,834,724 | -0.86(-1.50%) |
Feb 27, 2006 | 57.92 | 57.98 | 56.76 | 57.12 | 1,884,765 | -1.02(-1.75%) |
Feb 24, 2006 | 58.74 | 58.83 | 57.95 | 58.13 | 1,580,467 | -0.61(-1.04%) |
Feb 23, 2006 | 58.73 | 59.83 | 58.16 | 58.74 | 2,925,979 | -0.11(-0.19%) |
Feb 22, 2006 | 56.90 | 59.22 | 56.53 | 58.85 | 2,679,229 | +1.85(+3.24%) |
Feb 21, 2006 | 57.07 | 57.27 | 55.96 | 57.01 | 2,448,801 | +0.34(+0.61%) |
Feb 17, 2006 | 57.41 | 57.66 | 56.55 | 56.66 | 1,684,720 | -0.65(-1.14%) |
Feb 16, 2006 | 56.86 | 57.38 | 56.00 | 57.32 | 2,365,280 | +0.87(+1.55%) |
Feb 15, 2006 | 56.18 | 57.51 | 55.96 | 56.44 | 2,073,015 | +0.19(+0.34%) |
Feb 14, 2006 | 55.23 | 56.43 | 54.39 | 56.25 | 3,255,775 | +0.90(+1.62%) |
Feb 13, 2006 | 56.33 | 56.38 | 55.02 | 55.35 | 3,058,827 | -1.07(-1.89%) |
Feb 10, 2006 | 57.16 | 57.21 | 56.09 | 56.42 | 2,883,683 | -1.52(-2.62%) |
Feb 09, 2006 | 57.58 | 58.57 | 57.49 | 57.94 | 2,630,975 | +0.19(+0.33%) |
Feb 08, 2006 | 56.65 | 57.85 | 55.39 | 57.74 | 6,814,299 | +1.09(+1.93%) |
Feb 07, 2006 | 57.32 | 58.30 | 56.45 | 56.65 | 3,561,622 | -2.43(-4.11%) |
Feb 06, 2006 | 60.22 | 60.50 | 58.84 | 59.08 | 1,623,240 | -1.23(-2.03%) |
Feb 03, 2006 | 59.72 | 61.04 | 58.67 | 60.30 | 3,290,208 | -0.08(-0.13%) |
Feb 02, 2006 | 61.98 | 62.02 | 59.92 | 60.38 | 2,644,200 | -1.70(-2.73%) |
Feb 01, 2006 | 63.37 | 63.53 | 61.72 | 62.08 | 2,382,437 | -1.88(-2.94%) |
Jan 31, 2006 | 64.67 | 64.72 | 63.49 | 63.96 | 2,364,088 | -1.10(-1.69%) |
Jan 30, 2006 | 64.04 | 65.34 | 63.42 | 65.05 | 2,515,999 | +1.02(+1.59%) |
Jan 27, 2006 | 63.12 | 64.88 | 62.78 | 64.04 | 2,065,628 | +0.92(+1.46%) |
Jan 26, 2006 | 63.53 | 63.66 | 62.03 | 63.12 | 1,885,480 | +0.39(+0.63%) |
Jan 25, 2006 | 63.47 | 63.47 | 61.66 | 62.72 | 2,729,627 | -0.75(-1.18%) |
Jan 24, 2006 | 63.24 | 64.29 | 62.98 | 63.47 | 1,844,256 | +0.54(+0.85%) |
Jan 23, 2006 | 63.01 | 63.59 | 62.53 | 62.93 | 2,081,356 | -1.47(-2.28%) |
Jan 20, 2006 | 65.63 | 65.66 | 63.68 | 64.40 | 1,964,593 | -0.97(-1.48%) |
Jan 19, 2006 | 66.22 | 66.24 | 64.85 | 65.37 | 1,527,805 | -0.75(-1.13%) |
Jan 18, 2006 | 65.72 | 66.43 | 64.79 | 66.11 | 2,022,736 | +0.34(+0.51%) |
Jan 17, 2006 | 66.26 | 66.48 | 65.42 | 65.78 | 1,932,304 | -0.85(-1.27%) |
Jan 13, 2006 | 65.97 | 67.35 | 65.97 | 66.62 | 1,536,979 | -0.39(-0.58%) |
Jan 12, 2006 | 67.98 | 68.15 | 66.75 | 67.01 | 2,128,656 | -1.53(-2.23%) |
Jan 11, 2006 | 68.27 | 68.81 | 67.19 | 68.54 | 2,329,179 | +0.37(+0.54%) |
Jan 10, 2006 | 66.72 | 68.74 | 66.40 | 68.17 | 3,674,810 | +1.12(+1.66%) |
Jan 09, 2006 | 63.45 | 67.26 | 63.43 | 67.05 | 3,684,342 | +3.48(+5.48%) |
Jan 06, 2006 | 62.78 | 63.84 | 62.55 | 63.57 | 1,900,731 | +0.02(+0.03%) |
Jan 05, 2006 | 63.04 | 64.55 | 62.54 | 63.55 | 2,435,576 | +0.50(+0.80%) |
Jan 04, 2006 | 63.16 | 63.37 | 62.65 | 63.05 | 2,059,314 | -0.45(-0.71%) |