Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.02 | 52.35 | 51.86 | 51.92 | 12,361,165 | +0.09(+0.18%) |
Mar 30, 2006 | 51.49 | 52.33 | 51.47 | 51.83 | 10,681,920 | +0.43(+0.83%) |
Mar 29, 2006 | 51.83 | 52.21 | 51.25 | 51.40 | 9,372,507 | -0.42(-0.81%) |
Mar 28, 2006 | 52.40 | 52.68 | 51.56 | 51.82 | 13,029,477 | -0.35(-0.67%) |
Mar 27, 2006 | 51.92 | 52.36 | 51.57 | 52.17 | 8,161,854 | -0.06(-0.11%) |
Mar 24, 2006 | 51.79 | 52.51 | 51.71 | 52.23 | 6,431,878 | +0.27(+0.52%) |
Mar 23, 2006 | 51.53 | 52.01 | 51.24 | 51.96 | 7,659,267 | +0.26(+0.51%) |
Mar 22, 2006 | 51.16 | 51.91 | 50.92 | 51.69 | 9,371,508 | +0.33(+0.64%) |
Mar 21, 2006 | 52.12 | 52.16 | 51.06 | 51.36 | 12,192,745 | -0.63(-1.21%) |
Mar 20, 2006 | 52.36 | 52.42 | 51.65 | 51.99 | 8,660,952 | -0.29(-0.55%) |
Mar 17, 2006 | 52.59 | 52.70 | 51.76 | 52.28 | 27,605,952 | -0.42(-0.80%) |
Mar 16, 2006 | 53.19 | 53.32 | 52.56 | 52.70 | 12,501,329 | -0.75(-1.40%) |
Mar 15, 2006 | 53.56 | 53.87 | 53.09 | 53.45 | 7,356,521 | -0.09(-0.16%) |
Mar 14, 2006 | 52.43 | 53.57 | 52.32 | 53.53 | 11,910,706 | +1.01(+1.93%) |
Mar 13, 2006 | 52.63 | 52.77 | 52.31 | 52.52 | 8,408,853 | +0.07(+0.14%) |
Mar 10, 2006 | 52.28 | 52.67 | 51.97 | 52.45 | 10,578,212 | -0.06(-0.12%) |
Mar 09, 2006 | 52.98 | 53.13 | 52.51 | 52.51 | 9,803,471 | -0.44(-0.84%) |
Mar 08, 2006 | 52.38 | 53.31 | 52.29 | 52.96 | 9,477,301 | +0.29(+0.56%) |
Mar 07, 2006 | 52.56 | 52.99 | 52.32 | 52.66 | 9,389,559 | +0.11(+0.22%) |
Mar 06, 2006 | 53.76 | 53.88 | 52.49 | 52.55 | 8,186,302 | -1.26(-2.33%) |
Mar 03, 2006 | 54.46 | 54.87 | 53.78 | 53.80 | 9,776,425 | -0.77(-1.41%) |
Mar 02, 2006 | 54.06 | 54.62 | 53.90 | 54.58 | 8,303,037 | +0.30(+0.55%) |
Mar 01, 2006 | 54.02 | 54.49 | 53.47 | 54.28 | 9,017,541 | +0.41(+0.76%) |
Feb 28, 2006 | 53.87 | 54.10 | 53.48 | 53.87 | 9,906,389 | +0.00(+0.00%) |
Feb 27, 2006 | 53.32 | 54.22 | 53.31 | 53.87 | 10,836,089 | +0.52(+0.98%) |
Feb 24, 2006 | 53.17 | 53.43 | 53.01 | 53.35 | 9,715,753 | +0.04(+0.08%) |
Feb 23, 2006 | 53.57 | 53.61 | 53.04 | 53.31 | 10,392,732 | -0.28(-0.52%) |
Feb 22, 2006 | 53.40 | 53.87 | 53.16 | 53.58 | 10,151,609 | +0.39(+0.74%) |
Feb 21, 2006 | 53.68 | 53.95 | 53.00 | 53.19 | 14,193,168 | -0.26(-0.48%) |
Feb 17, 2006 | 52.79 | 53.49 | 52.75 | 53.45 | 13,193,462 | +0.66(+1.24%) |
Feb 16, 2006 | 52.25 | 52.85 | 51.96 | 52.79 | 17,443,982 | +0.71(+1.37%) |
Feb 15, 2006 | 51.34 | 52.46 | 51.34 | 52.08 | 132,967,936 | +0.74(+1.45%) |
Feb 14, 2006 | 51.38 | 51.76 | 51.28 | 51.34 | 18,971,848 | +0.56(+1.11%) |
Feb 13, 2006 | 50.99 | 51.15 | 50.30 | 50.77 | 8,288,780 | -0.22(-0.43%) |
Feb 10, 2006 | 50.84 | 51.32 | 49.98 | 50.99 | 10,563,599 | +0.31(+0.62%) |
Feb 09, 2006 | 51.42 | 51.65 | 50.52 | 50.68 | 15,746,989 | -0.74(-1.44%) |
Feb 08, 2006 | 52.03 | 52.19 | 50.99 | 51.42 | 10,995,755 | -0.64(-1.22%) |
Feb 07, 2006 | 52.41 | 52.62 | 51.41 | 52.06 | 12,337,017 | -0.40(-0.76%) |
Feb 06, 2006 | 53.11 | 53.24 | 52.38 | 52.46 | 8,710,675 | -0.80(-1.50%) |
Feb 03, 2006 | 53.18 | 53.60 | 52.64 | 53.26 | 9,589,948 | -0.03(-0.05%) |
Feb 02, 2006 | 54.44 | 54.56 | 53.06 | 53.28 | 13,440,869 | -1.09(-2.01%) |
Feb 01, 2006 | 57.10 | 57.12 | 53.95 | 54.38 | 48,332,540 | +2.36(+4.53%) |
Jan 31, 2006 | 51.74 | 52.23 | 51.21 | 52.02 | 14,685,254 | +0.41(+0.79%) |
Jan 30, 2006 | 51.21 | 52.34 | 51.19 | 51.61 | 22,358,166 | +0.72(+1.42%) |
Jan 27, 2006 | 51.06 | 51.27 | 50.42 | 50.89 | 30,378,326 | -0.42(-0.82%) |
Jan 26, 2006 | 53.86 | 53.48 | 50.99 | 51.31 | 48,139,556 | -2.55(-4.73%) |
Jan 25, 2006 | 54.00 | 54.43 | 53.50 | 53.86 | 11,631,119 | +0.38(+0.71%) |
Jan 24, 2006 | 53.67 | 54.13 | 53.40 | 53.48 | 12,997,439 | +0.03(+0.05%) |
Jan 23, 2006 | 54.22 | 54.24 | 52.47 | 53.45 | 22,751,718 | -0.56(-1.03%) |
Jan 20, 2006 | 55.99 | 56.30 | 53.88 | 54.01 | 13,604,058 | -1.93(-3.46%) |
Jan 19, 2006 | 56.17 | 56.17 | 55.24 | 55.95 | 9,730,975 | -0.31(-0.56%) |
Jan 18, 2006 | 55.88 | 56.49 | 55.44 | 56.26 | 9,808,959 | +0.44(+0.78%) |
Jan 17, 2006 | 55.22 | 55.95 | 55.02 | 55.82 | 6,683,152 | +0.44(+0.80%) |
Jan 13, 2006 | 55.28 | 56.03 | 55.04 | 55.38 | 8,531,053 | +0.29(+0.52%) |
Jan 12, 2006 | 55.21 | 55.31 | 54.39 | 55.10 | 11,025,880 | -0.44(-0.78%) |
Jan 11, 2006 | 55.46 | 56.07 | 55.22 | 55.53 | 10,223,099 | -0.12(-0.22%) |
Jan 10, 2006 | 56.10 | 56.35 | 55.38 | 55.65 | 11,073,523 | -0.71(-1.27%) |
Jan 09, 2006 | 55.84 | 56.45 | 55.75 | 56.37 | 11,555,113 | +0.63(+1.13%) |
Jan 06, 2006 | 56.60 | 56.89 | 55.59 | 55.74 | 12,130,074 | -0.51(-0.91%) |
Jan 05, 2006 | 57.03 | 57.35 | 56.20 | 56.25 | 9,926,865 | -0.83(-1.45%) |
Jan 04, 2006 | 57.23 | 57.45 | 56.75 | 57.08 | 9,753,046 | -0.27(-0.47%) |