Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 64.15 | 64.25 | 62.60 | 62.81 | 6,724,100 | -1.09(-1.71%) |
Apr 27, 2006 | 63.31 | 64.28 | 63.31 | 63.90 | 4,020,800 | -0.31(-0.48%) |
Apr 26, 2006 | 64.16 | 64.42 | 63.80 | 64.21 | 3,585,500 | +0.06(+0.09%) |
Apr 25, 2006 | 64.60 | 64.66 | 63.76 | 64.15 | 4,177,000 | -0.38(-0.59%) |
Apr 24, 2006 | 63.79 | 64.80 | 63.75 | 64.53 | 3,490,800 | +0.31(+0.48%) |
Apr 21, 2006 | 64.95 | 64.95 | 63.85 | 64.22 | 5,136,900 | +0.01(+0.02%) |
Apr 20, 2006 | 63.29 | 64.27 | 63.04 | 64.21 | 7,998,300 | +1.41(+2.25%) |
Apr 19, 2006 | 61.30 | 63.08 | 61.10 | 62.80 | 12,423,000 | +3.90(+6.62%) |
Apr 18, 2006 | 57.75 | 59.05 | 57.05 | 58.90 | 6,099,300 | +1.40(+2.43%) |
Apr 17, 2006 | 57.00 | 57.71 | 56.87 | 57.50 | 2,460,400 | +0.36(+0.63%) |
Apr 13, 2006 | 57.44 | 57.40 | 56.58 | 57.14 | 3,883,800 | -0.30(-0.52%) |
Apr 12, 2006 | 57.56 | 57.70 | 57.07 | 57.44 | 2,337,700 | +0.03(+0.05%) |
Apr 11, 2006 | 58.05 | 58.20 | 57.12 | 57.41 | 2,744,000 | -0.27(-0.47%) |
Apr 10, 2006 | 57.87 | 58.20 | 57.57 | 57.68 | 2,140,500 | +0.06(+0.10%) |
Apr 07, 2006 | 58.38 | 58.77 | 57.35 | 57.62 | 3,433,500 | -0.61(-1.05%) |
Apr 06, 2006 | 57.98 | 58.41 | 57.62 | 58.23 | 2,051,000 | +0.00(+0.00%) |
Apr 05, 2006 | 58.00 | 58.58 | 58.00 | 58.23 | 2,267,300 | +0.08(+0.14%) |
Apr 04, 2006 | 57.80 | 58.58 | 57.56 | 58.15 | 2,204,000 | -0.03(-0.05%) |
Apr 03, 2006 | 58.08 | 58.88 | 58.03 | 58.18 | 2,230,800 | +0.21(+0.36%) |
Mar 31, 2006 | 57.93 | 58.31 | 57.77 | 57.97 | 3,059,900 | -0.05(-0.09%) |
Mar 30, 2006 | 58.23 | 58.64 | 57.73 | 58.02 | 2,871,300 | -0.29(-0.50%) |
Mar 29, 2006 | 58.85 | 59.15 | 58.05 | 58.31 | 3,298,900 | +0.03(+0.05%) |
Mar 28, 2006 | 59.35 | 59.75 | 58.10 | 58.28 | 3,295,700 | -0.94(-1.59%) |
Mar 27, 2006 | 59.16 | 59.42 | 58.80 | 59.22 | 2,405,800 | -0.06(-0.10%) |
Mar 24, 2006 | 59.10 | 59.94 | 58.99 | 59.28 | 2,740,700 | +0.53(+0.90%) |
Mar 23, 2006 | 59.23 | 59.24 | 58.31 | 58.75 | 2,095,000 | -0.38(-0.64%) |
Mar 22, 2006 | 58.55 | 59.31 | 58.55 | 59.13 | 2,325,900 | +0.69(+1.18%) |
Mar 21, 2006 | 58.40 | 58.90 | 58.26 | 58.44 | 3,019,100 | -0.26(-0.44%) |
Mar 20, 2006 | 58.65 | 58.90 | 58.49 | 58.70 | 2,635,300 | -0.10(-0.17%) |
Mar 17, 2006 | 58.68 | 59.17 | 58.50 | 58.80 | 4,794,400 | +0.57(+0.98%) |
Mar 16, 2006 | 57.83 | 58.66 | 57.61 | 58.23 | 3,109,000 | +0.30(+0.52%) |
Mar 15, 2006 | 58.06 | 58.25 | 57.55 | 57.93 | 4,114,800 | -0.38(-0.65%) |
Mar 14, 2006 | 58.05 | 58.46 | 57.92 | 58.31 | 2,321,600 | +0.31(+0.53%) |
Mar 13, 2006 | 57.95 | 58.29 | 57.86 | 58.00 | 2,301,500 | +0.18(+0.31%) |
Mar 10, 2006 | 57.10 | 58.22 | 57.06 | 57.82 | 2,905,700 | +0.42(+0.73%) |
Mar 09, 2006 | 57.53 | 57.70 | 57.14 | 57.40 | 3,147,800 | -0.44(-0.76%) |
Mar 08, 2006 | 57.90 | 58.08 | 57.34 | 57.84 | 2,356,200 | +0.09(+0.16%) |
Mar 07, 2006 | 57.65 | 58.44 | 57.26 | 57.75 | 3,042,400 | +0.06(+0.10%) |
Mar 06, 2006 | 57.90 | 57.95 | 57.40 | 57.69 | 2,757,300 | -0.17(-0.29%) |
Mar 03, 2006 | 57.92 | 58.67 | 57.64 | 57.86 | 3,458,800 | -0.43(-0.74%) |
Mar 02, 2006 | 58.50 | 58.82 | 58.02 | 58.29 | 3,299,100 | -0.41(-0.70%) |
Mar 01, 2006 | 58.50 | 59.09 | 58.41 | 58.70 | 3,421,800 | +0.20(+0.34%) |
Feb 28, 2006 | 58.76 | 59.15 | 58.19 | 58.50 | 3,525,100 | -0.26(-0.44%) |
Feb 27, 2006 | 58.88 | 59.30 | 58.76 | 58.76 | 3,247,100 | -0.13(-0.22%) |
Feb 24, 2006 | 58.35 | 59.15 | 58.07 | 58.89 | 2,475,600 | +0.34(+0.58%) |
Feb 23, 2006 | 58.88 | 58.95 | 58.50 | 58.55 | 2,292,400 | -0.33(-0.56%) |
Feb 22, 2006 | 58.94 | 58.99 | 58.53 | 58.88 | 3,469,400 | +0.05(+0.08%) |
Feb 21, 2006 | 58.25 | 58.94 | 58.07 | 58.83 | 3,188,400 | +0.83(+1.43%) |
Feb 17, 2006 | 58.30 | 58.42 | 57.66 | 58.00 | 3,250,400 | -0.20(-0.34%) |
Feb 16, 2006 | 58.10 | 58.33 | 57.84 | 58.20 | 2,618,600 | +0.07(+0.12%) |
Feb 15, 2006 | 57.92 | 58.39 | 57.65 | 58.13 | 2,384,000 | +0.00(+0.00%) |
Feb 14, 2006 | 57.34 | 58.35 | 57.16 | 58.13 | 2,685,300 | +0.79(+1.38%) |
Feb 13, 2006 | 57.15 | 57.46 | 56.89 | 57.34 | 2,523,400 | +0.21(+0.37%) |
Feb 10, 2006 | 56.93 | 57.46 | 56.47 | 57.13 | 2,918,800 | +0.42(+0.74%) |
Feb 09, 2006 | 56.84 | 57.09 | 56.20 | 56.71 | 2,973,100 | -0.01(-0.02%) |
Feb 08, 2006 | 56.79 | 57.01 | 56.51 | 56.72 | 2,780,900 | -0.17(-0.30%) |
Feb 07, 2006 | 57.21 | 57.22 | 56.75 | 56.89 | 3,313,600 | -0.20(-0.35%) |
Feb 06, 2006 | 57.35 | 57.36 | 56.86 | 57.09 | 3,623,100 | -0.09(-0.16%) |
Feb 03, 2006 | 57.76 | 57.98 | 57.00 | 57.18 | 4,889,200 | -0.57(-0.99%) |
Feb 02, 2006 | 58.20 | 58.40 | 57.63 | 57.75 | 3,668,600 | -0.25(-0.43%) |