Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 57.45 | 57.92 | 57.17 | 57.62 | 1,585,000 | +0.46(+0.80%) |
Mar 30, 2006 | 56.76 | 57.32 | 56.76 | 57.16 | 1,243,700 | -0.02(-0.03%) |
Mar 29, 2006 | 56.85 | 57.40 | 56.63 | 57.18 | 1,334,700 | +0.54(+0.95%) |
Mar 28, 2006 | 56.39 | 57.08 | 56.35 | 56.64 | 1,063,600 | -0.35(-0.61%) |
Mar 27, 2006 | 57.39 | 57.49 | 56.88 | 56.99 | 967,200 | -0.40(-0.70%) |
Mar 24, 2006 | 56.68 | 57.53 | 56.50 | 57.39 | 1,222,900 | +0.75(+1.32%) |
Mar 23, 2006 | 56.27 | 56.74 | 56.12 | 56.64 | 1,287,400 | +0.07(+0.12%) |
Mar 22, 2006 | 56.50 | 56.85 | 56.40 | 56.57 | 1,615,800 | -0.18(-0.32%) |
Mar 21, 2006 | 57.25 | 57.25 | 56.75 | 56.75 | 1,705,600 | -0.38(-0.67%) |
Mar 20, 2006 | 56.91 | 58.21 | 56.91 | 57.13 | 2,174,300 | -1.13(-1.94%) |
Mar 17, 2006 | 59.35 | 59.35 | 58.05 | 58.26 | 2,213,200 | -0.79(-1.34%) |
Mar 16, 2006 | 58.86 | 59.57 | 58.09 | 59.05 | 2,313,100 | +0.20(+0.34%) |
Mar 15, 2006 | 56.11 | 59.40 | 56.11 | 58.85 | 3,586,100 | +2.43(+4.31%) |
Mar 14, 2006 | 55.36 | 56.60 | 55.07 | 56.42 | 1,315,700 | +1.07(+1.93%) |
Mar 13, 2006 | 54.95 | 55.44 | 54.90 | 55.35 | 949,500 | +0.45(+0.82%) |
Mar 10, 2006 | 54.70 | 55.10 | 54.67 | 54.90 | 1,841,400 | +0.01(+0.02%) |
Mar 09, 2006 | 54.94 | 55.11 | 54.70 | 54.89 | 1,645,800 | -0.05(-0.09%) |
Mar 08, 2006 | 54.03 | 54.99 | 54.03 | 54.94 | 1,206,600 | -0.01(-0.02%) |
Mar 07, 2006 | 54.50 | 54.95 | 54.50 | 54.95 | 1,154,000 | +0.40(+0.73%) |
Mar 06, 2006 | 54.48 | 54.98 | 54.35 | 54.55 | 1,165,300 | +0.12(+0.22%) |
Mar 03, 2006 | 53.86 | 54.95 | 53.77 | 54.43 | 1,096,600 | +0.11(+0.20%) |
Mar 02, 2006 | 54.00 | 54.46 | 53.49 | 54.32 | 1,253,000 | +0.04(+0.07%) |
Mar 01, 2006 | 53.34 | 54.28 | 53.06 | 54.28 | 1,644,800 | +1.19(+2.24%) |
Feb 28, 2006 | 54.31 | 54.34 | 53.08 | 53.09 | 2,040,800 | -1.22(-2.25%) |
Feb 27, 2006 | 54.32 | 54.59 | 54.18 | 54.31 | 899,400 | +0.00(+0.00%) |
Feb 24, 2006 | 54.21 | 54.46 | 53.77 | 54.31 | 1,077,300 | +0.20(+0.37%) |
Feb 23, 2006 | 54.72 | 54.73 | 53.94 | 54.11 | 1,257,700 | -0.61(-1.11%) |
Feb 22, 2006 | 54.68 | 55.11 | 54.37 | 54.72 | 1,259,800 | +0.37(+0.68%) |
Feb 21, 2006 | 54.76 | 54.86 | 54.24 | 54.35 | 1,196,300 | -0.41(-0.75%) |
Feb 17, 2006 | 55.00 | 55.01 | 54.60 | 54.76 | 1,444,800 | -0.24(-0.44%) |
Feb 16, 2006 | 54.37 | 55.30 | 54.09 | 55.00 | 1,758,100 | +0.43(+0.79%) |
Feb 15, 2006 | 53.26 | 54.96 | 53.26 | 54.57 | 1,519,300 | +0.41(+0.76%) |
Feb 14, 2006 | 53.15 | 54.30 | 52.80 | 54.16 | 1,605,600 | +0.78(+1.46%) |
Feb 13, 2006 | 53.63 | 53.66 | 53.25 | 53.38 | 1,506,000 | -0.05(-0.09%) |
Feb 10, 2006 | 53.35 | 53.88 | 52.76 | 53.43 | 2,423,400 | -0.02(-0.04%) |
Feb 09, 2006 | 52.48 | 53.60 | 52.29 | 53.45 | 2,443,400 | +0.98(+1.87%) |
Feb 08, 2006 | 51.39 | 52.88 | 51.39 | 52.47 | 2,100,100 | +0.82(+1.59%) |
Feb 07, 2006 | 51.40 | 51.95 | 51.01 | 51.65 | 1,639,600 | -0.11(-0.21%) |
Feb 06, 2006 | 51.64 | 51.93 | 51.16 | 51.76 | 979,200 | -0.08(-0.15%) |
Feb 03, 2006 | 50.85 | 52.29 | 50.80 | 51.84 | 2,484,000 | +0.54(+1.05%) |
Feb 02, 2006 | 51.00 | 51.51 | 50.23 | 51.30 | 2,327,700 | -0.06(-0.12%) |
Feb 01, 2006 | 50.60 | 51.50 | 50.50 | 51.36 | 2,309,600 | +0.32(+0.63%) |
Jan 31, 2006 | 51.25 | 51.54 | 50.47 | 51.04 | 2,948,700 | -0.51(-0.99%) |
Jan 30, 2006 | 51.45 | 51.80 | 51.25 | 51.55 | 2,042,500 | +0.48(+0.94%) |
Jan 27, 2006 | 50.99 | 51.35 | 50.76 | 51.07 | 1,865,200 | +0.47(+0.93%) |
Jan 26, 2006 | 49.02 | 50.77 | 49.02 | 50.60 | 2,579,800 | +0.81(+1.63%) |
Jan 25, 2006 | 49.65 | 50.37 | 49.41 | 49.79 | 2,515,400 | -0.32(-0.64%) |
Jan 24, 2006 | 50.06 | 50.25 | 49.60 | 50.11 | 2,188,800 | +0.48(+0.97%) |
Jan 23, 2006 | 49.35 | 50.36 | 49.10 | 49.63 | 1,883,900 | +0.29(+0.59%) |
Jan 20, 2006 | 49.39 | 50.06 | 49.25 | 49.34 | 2,247,100 | -0.93(-1.85%) |
Jan 19, 2006 | 49.67 | 50.28 | 49.47 | 50.27 | 2,078,000 | +0.60(+1.21%) |
Jan 18, 2006 | 49.64 | 50.26 | 49.38 | 49.67 | 2,160,400 | -0.33(-0.66%) |
Jan 17, 2006 | 48.90 | 51.01 | 48.80 | 50.00 | 4,443,300 | +2.05(+4.28%) |
Jan 13, 2006 | 47.00 | 48.04 | 46.78 | 47.95 | 3,397,500 | +0.89(+1.89%) |
Jan 12, 2006 | 49.85 | 49.85 | 46.37 | 47.06 | 6,341,400 | -1.84(-3.76%) |
Jan 11, 2006 | 49.90 | 50.05 | 48.85 | 48.90 | 2,843,900 | -0.38(-0.77%) |
Jan 10, 2006 | 51.00 | 51.05 | 49.13 | 49.28 | 4,122,200 | -2.27(-4.40%) |
Jan 09, 2006 | 51.71 | 52.12 | 51.39 | 51.55 | 2,139,000 | -0.90(-1.72%) |
Jan 06, 2006 | 51.98 | 52.53 | 51.48 | 52.45 | 1,406,000 | +0.87(+1.69%) |
Jan 05, 2006 | 52.48 | 52.48 | 51.43 | 51.58 | 1,083,900 | -0.05(-0.10%) |
Jan 04, 2006 | 51.73 | 52.16 | 51.59 | 51.63 | 1,276,600 | -0.19(-0.37%) |