Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2006 | 56.79 | 56.90 | 56.08 | 56.70 | 4,700,900 | +0.00(+0.00%) |
Jan 31, 2006 | 56.57 | 57.05 | 56.53 | 56.70 | 5,011,700 | +0.02(+0.04%) |
Jan 30, 2006 | 55.97 | 56.70 | 55.95 | 56.68 | 3,969,200 | +1.05(+1.89%) |
Jan 27, 2006 | 55.96 | 56.23 | 55.47 | 55.63 | 4,285,400 | -0.25(-0.45%) |
Jan 26, 2006 | 55.53 | 55.91 | 55.27 | 55.88 | 4,306,500 | -0.26(-0.46%) |
Jan 25, 2006 | 56.22 | 56.53 | 55.74 | 56.14 | 10,005,200 | +0.41(+0.74%) |
Jan 24, 2006 | 55.50 | 55.73 | 55.27 | 55.73 | 3,419,100 | -0.04(-0.07%) |
Jan 23, 2006 | 55.59 | 55.90 | 55.26 | 55.77 | 4,968,500 | +0.57(+1.03%) |
Jan 20, 2006 | 56.12 | 56.60 | 55.02 | 55.20 | 7,306,600 | -0.39(-0.70%) |
Jan 19, 2006 | 54.96 | 55.71 | 54.95 | 55.59 | 5,290,700 | +1.52(+2.81%) |
Jan 18, 2006 | 54.64 | 54.73 | 54.01 | 54.07 | 4,622,300 | -1.19(-2.15%) |
Jan 17, 2006 | 55.25 | 55.87 | 55.03 | 55.26 | 5,130,400 | -0.18(-0.32%) |
Jan 13, 2006 | 54.55 | 55.56 | 54.51 | 55.44 | 4,346,200 | +1.01(+1.86%) |
Jan 12, 2006 | 54.21 | 54.64 | 54.01 | 54.43 | 3,603,000 | -0.10(-0.18%) |
Jan 11, 2006 | 54.24 | 54.77 | 54.07 | 54.53 | 4,209,500 | +0.47(+0.87%) |
Jan 10, 2006 | 53.96 | 54.38 | 53.76 | 54.06 | 5,700,600 | -0.54(-0.99%) |
Jan 09, 2006 | 53.46 | 54.99 | 53.31 | 54.60 | 5,394,200 | +0.88(+1.64%) |
Jan 06, 2006 | 53.14 | 53.87 | 53.04 | 53.72 | 4,629,900 | +1.38(+2.64%) |
Jan 05, 2006 | 52.56 | 52.72 | 52.10 | 52.34 | 7,661,800 | -0.96(-1.80%) |
Jan 04, 2006 | 52.87 | 53.34 | 52.62 | 53.30 | 5,287,900 | +0.18(+0.34%) |