Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 58.51 | 58.75 | 57.93 | 58.02 | 3,081,827 | -0.36(-0.62%) |
Mar 30, 2006 | 58.78 | 59.18 | 58.11 | 58.38 | 4,033,253 | -0.57(-0.96%) |
Mar 29, 2006 | 58.03 | 59.17 | 57.96 | 58.95 | 5,432,655 | +1.24(+2.15%) |
Mar 28, 2006 | 58.44 | 58.81 | 57.60 | 57.70 | 3,897,719 | -0.66(-1.12%) |
Mar 27, 2006 | 58.61 | 58.63 | 57.93 | 58.36 | 4,217,682 | -0.25(-0.43%) |
Mar 24, 2006 | 58.11 | 58.89 | 58.11 | 58.61 | 3,959,240 | +0.62(+1.07%) |
Mar 23, 2006 | 58.52 | 58.53 | 57.70 | 57.99 | 3,070,543 | -0.53(-0.90%) |
Mar 22, 2006 | 58.51 | 58.66 | 58.07 | 58.52 | 3,392,118 | +0.26(+0.45%) |
Mar 21, 2006 | 58.66 | 58.96 | 58.25 | 58.26 | 5,532,593 | +0.06(+0.10%) |
Mar 20, 2006 | 58.44 | 58.71 | 57.94 | 58.20 | 4,517,899 | +0.25(+0.42%) |
Mar 17, 2006 | 57.47 | 58.13 | 57.36 | 57.96 | 6,092,327 | +0.83(+1.46%) |
Mar 16, 2006 | 56.77 | 57.36 | 56.65 | 57.12 | 3,537,458 | +0.51(+0.89%) |
Mar 15, 2006 | 56.13 | 56.80 | 56.04 | 56.62 | 3,485,609 | +0.45(+0.80%) |
Mar 14, 2006 | 55.72 | 56.30 | 55.63 | 56.17 | 3,516,504 | +0.45(+0.82%) |
Mar 13, 2006 | 55.99 | 56.50 | 55.46 | 55.72 | 4,914,025 | +0.04(+0.07%) |
Mar 10, 2006 | 54.92 | 55.76 | 54.49 | 55.68 | 4,068,849 | +0.77(+1.40%) |
Mar 09, 2006 | 54.16 | 55.28 | 53.97 | 54.91 | 4,030,567 | +0.70(+1.29%) |
Mar 08, 2006 | 54.23 | 54.24 | 53.53 | 54.21 | 4,262,547 | -0.25(-0.46%) |
Mar 07, 2006 | 54.09 | 54.52 | 53.88 | 54.46 | 2,578,375 | +0.36(+0.67%) |
Mar 06, 2006 | 54.87 | 54.87 | 53.82 | 54.10 | 2,326,246 | -0.54(-0.98%) |
Mar 03, 2006 | 54.20 | 55.39 | 53.98 | 54.64 | 3,637,396 | +0.44(+0.81%) |
Mar 02, 2006 | 54.16 | 54.61 | 53.86 | 54.20 | 2,392,334 | -0.11(-0.21%) |
Mar 01, 2006 | 54.02 | 54.41 | 53.79 | 54.31 | 2,750,312 | +0.19(+0.36%) |
Feb 28, 2006 | 55.19 | 55.09 | 53.87 | 54.11 | 5,242,719 | -1.07(-1.94%) |
Feb 27, 2006 | 55.13 | 55.75 | 55.09 | 55.19 | 2,651,717 | -0.13(-0.24%) |
Feb 24, 2006 | 54.83 | 55.53 | 54.58 | 55.32 | 3,569,159 | +0.31(+0.55%) |
Feb 23, 2006 | 55.05 | 55.24 | 54.93 | 55.02 | 3,457,803 | -0.36(-0.66%) |
Feb 22, 2006 | 54.39 | 55.54 | 54.39 | 55.38 | 6,727,552 | +1.00(+1.83%) |
Feb 21, 2006 | 54.46 | 54.64 | 54.09 | 54.38 | 4,477,064 | +0.07(+0.12%) |
Feb 17, 2006 | 54.01 | 54.35 | 53.81 | 54.32 | 3,587,427 | +0.31(+0.57%) |
Feb 16, 2006 | 54.09 | 54.29 | 53.75 | 54.01 | 2,977,724 | +0.07(+0.14%) |
Feb 15, 2006 | 53.88 | 54.15 | 53.64 | 53.94 | 3,758,155 | -0.19(-0.36%) |
Feb 14, 2006 | 53.86 | 54.24 | 53.55 | 54.13 | 5,588,338 | +0.45(+0.83%) |
Feb 13, 2006 | 53.56 | 54.08 | 53.47 | 53.68 | 4,425,483 | -0.31(-0.58%) |
Feb 10, 2006 | 53.68 | 54.12 | 53.62 | 54.00 | 3,778,707 | +0.39(+0.72%) |
Feb 09, 2006 | 53.43 | 54.17 | 53.13 | 53.61 | 5,573,428 | +0.19(+0.35%) |
Feb 08, 2006 | 53.04 | 53.55 | 52.86 | 53.42 | 3,883,346 | +0.16(+0.29%) |
Feb 07, 2006 | 53.08 | 53.64 | 52.98 | 53.27 | 5,704,798 | +0.31(+0.58%) |
Feb 06, 2006 | 52.60 | 53.33 | 52.34 | 52.96 | 4,248,577 | +0.20(+0.38%) |
Feb 03, 2006 | 53.38 | 53.67 | 52.75 | 52.76 | 5,086,767 | -0.62(-1.16%) |
Feb 02, 2006 | 53.12 | 53.82 | 53.08 | 53.38 | 8,869,370 | +0.06(+0.11%) |
Feb 01, 2006 | 52.11 | 53.73 | 52.11 | 53.32 | 15,858,453 | +2.46(+4.85%) |
Jan 31, 2006 | 51.37 | 51.41 | 50.85 | 50.85 | 5,495,251 | -0.54(-1.04%) |
Jan 30, 2006 | 51.01 | 51.41 | 50.77 | 51.39 | 2,751,118 | +0.35(+0.69%) |
Jan 27, 2006 | 50.91 | 51.55 | 50.62 | 51.04 | 5,312,165 | -0.12(-0.23%) |
Jan 26, 2006 | 50.21 | 51.18 | 50.12 | 51.16 | 6,405,036 | +1.35(+2.71%) |
Jan 25, 2006 | 50.41 | 50.56 | 49.81 | 49.81 | 5,000,530 | -0.56(-1.11%) |
Jan 24, 2006 | 50.18 | 50.53 | 49.98 | 50.37 | 4,811,400 | +0.48(+0.95%) |
Jan 23, 2006 | 49.06 | 50.13 | 49.06 | 49.89 | 5,463,550 | +0.39(+0.78%) |
Jan 20, 2006 | 50.70 | 50.74 | 49.50 | 49.51 | 8,645,853 | -1.24(-2.45%) |
Jan 19, 2006 | 50.74 | 50.99 | 50.41 | 50.75 | 3,549,816 | -0.12(-0.23%) |
Jan 18, 2006 | 51.03 | 51.31 | 50.66 | 50.87 | 3,572,249 | -0.27(-0.52%) |
Jan 17, 2006 | 51.42 | 51.67 | 51.11 | 51.14 | 3,644,113 | -0.59(-1.14%) |
Jan 13, 2006 | 51.84 | 52.26 | 51.21 | 51.73 | 3,981,001 | -0.16(-0.30%) |
Jan 12, 2006 | 52.30 | 52.45 | 51.77 | 51.88 | 3,152,616 | -0.31(-0.58%) |
Jan 11, 2006 | 52.09 | 52.34 | 51.45 | 52.19 | 6,731,850 | +0.74(+1.45%) |
Jan 10, 2006 | 51.22 | 51.55 | 51.05 | 51.44 | 5,197,048 | +0.25(+0.48%) |
Jan 09, 2006 | 51.58 | 51.67 | 51.11 | 51.20 | 6,135,042 | -0.43(-0.84%) |
Jan 06, 2006 | 52.37 | 52.48 | 51.41 | 51.63 | 6,474,483 | -0.73(-1.39%) |
Jan 05, 2006 | 52.52 | 52.52 | 51.80 | 52.36 | 6,176,415 | -0.63(-1.18%) |
Jan 04, 2006 | 52.17 | 53.06 | 52.01 | 52.98 | 4,251,398 | +0.54(+1.04%) |