Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.18 | 60.09 | 59.05 | 59.68 | 1,467,491 | +0.51(+0.86%) |
Mar 30, 2006 | 59.43 | 59.60 | 58.87 | 59.17 | 970,304 | -0.26(-0.44%) |
Mar 29, 2006 | 58.12 | 59.61 | 58.01 | 59.43 | 1,197,942 | +1.31(+2.26%) |
Mar 28, 2006 | 58.92 | 59.26 | 57.97 | 58.11 | 1,017,005 | -0.73(-1.25%) |
Mar 27, 2006 | 58.93 | 59.03 | 58.67 | 58.85 | 803,737 | -0.08(-0.14%) |
Mar 24, 2006 | 58.04 | 59.01 | 58.04 | 58.93 | 1,157,827 | +0.71(+1.22%) |
Mar 23, 2006 | 58.16 | 58.33 | 57.66 | 58.22 | 955,336 | +0.17(+0.29%) |
Mar 22, 2006 | 58.01 | 58.42 | 57.98 | 58.06 | 1,644,236 | +0.48(+0.83%) |
Mar 21, 2006 | 58.12 | 58.25 | 57.50 | 57.58 | 942,762 | -0.59(-1.02%) |
Mar 20, 2006 | 58.46 | 58.55 | 58.09 | 58.17 | 1,262,126 | -0.16(-0.27%) |
Mar 17, 2006 | 57.87 | 58.41 | 57.50 | 58.33 | 1,598,493 | +0.66(+1.14%) |
Mar 16, 2006 | 58.46 | 58.57 | 57.66 | 57.67 | 1,339,841 | -0.68(-1.16%) |
Mar 15, 2006 | 57.50 | 58.49 | 57.45 | 58.35 | 1,739,075 | +0.60(+1.04%) |
Mar 14, 2006 | 56.40 | 57.75 | 56.32 | 57.75 | 2,108,852 | +1.34(+2.38%) |
Mar 13, 2006 | 56.37 | 56.53 | 56.22 | 56.40 | 875,824 | -0.01(-0.01%) |
Mar 10, 2006 | 55.70 | 56.41 | 55.58 | 56.41 | 854,509 | +0.58(+1.05%) |
Mar 09, 2006 | 55.74 | 56.20 | 55.53 | 55.83 | 1,353,253 | +0.00(+0.00%) |
Mar 08, 2006 | 56.05 | 56.06 | 55.23 | 55.83 | 1,631,902 | -0.22(-0.39%) |
Mar 07, 2006 | 56.54 | 56.58 | 56.00 | 56.04 | 1,027,303 | -0.47(-0.83%) |
Mar 06, 2006 | 56.37 | 56.85 | 56.29 | 56.51 | 1,205,246 | +0.02(+0.03%) |
Mar 03, 2006 | 56.73 | 56.90 | 55.93 | 56.49 | 2,356,008 | -0.29(-0.51%) |
Mar 02, 2006 | 57.11 | 57.11 | 56.37 | 56.79 | 1,525,089 | -0.33(-0.57%) |
Mar 01, 2006 | 56.04 | 57.15 | 55.95 | 57.11 | 1,870,437 | +1.16(+2.07%) |
Feb 28, 2006 | 57.06 | 57.08 | 55.95 | 55.95 | 1,770,568 | -1.11(-1.95%) |
Feb 27, 2006 | 56.70 | 57.15 | 56.70 | 57.06 | 1,494,793 | +0.31(+0.54%) |
Feb 24, 2006 | 56.17 | 56.79 | 56.04 | 56.75 | 1,281,525 | +0.58(+1.04%) |
Feb 23, 2006 | 56.07 | 56.54 | 55.77 | 56.17 | 1,398,996 | +0.11(+0.19%) |
Feb 22, 2006 | 54.82 | 56.14 | 54.77 | 56.06 | 1,796,194 | +1.74(+3.20%) |
Feb 21, 2006 | 54.11 | 54.49 | 54.08 | 54.32 | 1,385,824 | +0.03(+0.06%) |
Feb 17, 2006 | 54.36 | 54.38 | 54.06 | 54.29 | 1,028,261 | -0.08(-0.14%) |
Feb 16, 2006 | 54.20 | 54.37 | 54.02 | 54.36 | 1,048,378 | +0.08(+0.15%) |
Feb 15, 2006 | 53.57 | 54.34 | 53.33 | 54.28 | 1,208,599 | +0.50(+0.93%) |
Feb 14, 2006 | 52.90 | 53.92 | 52.87 | 53.78 | 2,091,728 | +1.18(+2.24%) |
Feb 13, 2006 | 53.28 | 53.34 | 52.46 | 52.60 | 974,854 | -0.93(-1.73%) |
Feb 10, 2006 | 53.17 | 53.64 | 52.95 | 53.53 | 2,070,413 | +0.37(+0.69%) |
Feb 09, 2006 | 52.32 | 53.40 | 52.32 | 53.16 | 1,910,552 | +0.58(+1.10%) |
Feb 08, 2006 | 52.36 | 53.22 | 52.15 | 52.59 | 1,543,529 | +0.78(+1.52%) |
Feb 07, 2006 | 52.82 | 53.00 | 51.74 | 51.80 | 2,444,501 | -1.65(-3.08%) |
Feb 06, 2006 | 53.53 | 53.66 | 53.26 | 53.45 | 1,662,318 | +0.09(+0.17%) |
Feb 03, 2006 | 53.86 | 54.31 | 52.61 | 53.35 | 2,404,027 | -0.05(-0.09%) |
Feb 02, 2006 | 53.11 | 53.59 | 52.85 | 53.40 | 2,790,328 | +0.29(+0.55%) |
Feb 01, 2006 | 52.88 | 53.49 | 52.74 | 53.11 | 2,780,748 | +0.23(+0.44%) |
Jan 31, 2006 | 53.86 | 54.22 | 52.87 | 52.88 | 2,078,436 | -0.99(-1.83%) |
Jan 30, 2006 | 53.57 | 53.86 | 53.39 | 53.86 | 976,052 | +0.48(+0.91%) |
Jan 27, 2006 | 53.11 | 53.73 | 52.86 | 53.38 | 992,936 | +0.39(+0.74%) |
Jan 26, 2006 | 52.86 | 53.35 | 52.86 | 52.99 | 1,544,128 | +0.35(+0.67%) |
Jan 25, 2006 | 53.36 | 53.45 | 52.56 | 52.64 | 1,388,099 | -0.63(-1.19%) |
Jan 24, 2006 | 52.99 | 53.62 | 52.66 | 53.27 | 2,185,250 | +0.71(+1.35%) |
Jan 23, 2006 | 52.40 | 52.84 | 51.71 | 52.56 | 2,164,175 | +1.45(+2.84%) |
Jan 20, 2006 | 51.94 | 52.06 | 51.02 | 51.11 | 2,470,007 | -1.11(-2.13%) |
Jan 19, 2006 | 52.13 | 52.49 | 51.85 | 52.22 | 1,683,752 | +0.08(+0.16%) |
Jan 18, 2006 | 52.57 | 52.78 | 51.88 | 52.14 | 1,957,014 | -0.55(-1.05%) |
Jan 17, 2006 | 52.19 | 52.93 | 51.73 | 52.69 | 2,381,634 | -0.94(-1.74%) |
Jan 13, 2006 | 54.37 | 54.60 | 53.50 | 53.62 | 1,952,942 | -0.69(-1.28%) |
Jan 12, 2006 | 54.82 | 54.82 | 54.24 | 54.31 | 1,179,860 | -0.51(-0.93%) |
Jan 11, 2006 | 54.30 | 54.87 | 54.08 | 54.82 | 1,928,634 | +0.52(+0.95%) |
Jan 10, 2006 | 53.84 | 54.35 | 53.76 | 54.31 | 1,777,274 | +0.47(+0.87%) |
Jan 09, 2006 | 52.95 | 53.87 | 52.75 | 53.84 | 1,885,764 | +0.86(+1.62%) |
Jan 06, 2006 | 52.74 | 53.05 | 52.68 | 52.98 | 1,033,290 | +0.27(+0.51%) |
Jan 05, 2006 | 52.32 | 52.74 | 52.32 | 52.71 | 1,136,751 | +0.19(+0.37%) |
Jan 04, 2006 | 52.69 | 53.00 | 52.29 | 52.52 | 1,641,602 | -0.06(-0.11%) |