Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 60.07 | 61.07 | 60.07 | 60.95 | 47,362,092 | +0.62(+1.02%) |
Apr 27, 2006 | 60.41 | 61.33 | 59.90 | 60.34 | 115,061,552 | -0.50(-0.83%) |
Apr 26, 2006 | 60.84 | 61.39 | 60.62 | 60.84 | 39,191,516 | -0.05(-0.08%) |
Apr 25, 2006 | 60.87 | 60.96 | 60.38 | 60.89 | 53,683,272 | +0.06(+0.09%) |
Apr 24, 2006 | 61.22 | 61.35 | 60.58 | 60.83 | 49,044,468 | -0.50(-0.82%) |
Apr 21, 2006 | 61.81 | 61.87 | 61.00 | 61.34 | 50,102,120 | -0.14(-0.22%) |
Apr 20, 2006 | 61.85 | 61.85 | 60.98 | 61.47 | 55,788,208 | -0.33(-0.53%) |
Apr 19, 2006 | 61.34 | 61.86 | 61.01 | 61.80 | 55,134,988 | +0.45(+0.73%) |
Apr 18, 2006 | 59.84 | 61.35 | 59.83 | 61.35 | 73,321,040 | +1.67(+2.80%) |
Apr 17, 2006 | 59.70 | 59.94 | 59.11 | 59.68 | 47,954,680 | +0.04(+0.07%) |
Apr 13, 2006 | 59.49 | 59.94 | 59.00 | 59.64 | 44,278,888 | +0.15(+0.26%) |
Apr 12, 2006 | 58.89 | 59.51 | 58.83 | 59.49 | 51,666,228 | +0.62(+1.05%) |
Apr 11, 2006 | 59.99 | 60.04 | 58.75 | 58.87 | 62,260,784 | -1.06(-1.78%) |
Apr 10, 2006 | 60.02 | 60.36 | 59.60 | 59.94 | 48,925,700 | -0.06(-0.11%) |
Apr 07, 2006 | 61.09 | 61.34 | 59.88 | 60.00 | 64,333,464 | -0.98(-1.60%) |
Apr 06, 2006 | 60.74 | 60.98 | 60.43 | 60.98 | 32,084,346 | +0.13(+0.21%) |
Apr 05, 2006 | 60.66 | 60.95 | 60.21 | 60.85 | 34,345,180 | +0.26(+0.44%) |
Apr 04, 2006 | 60.31 | 60.78 | 60.05 | 60.58 | 37,732,052 | +0.29(+0.48%) |
Apr 03, 2006 | 60.89 | 61.12 | 60.23 | 60.30 | 40,240,044 | -0.47(-0.78%) |
Mar 31, 2006 | 60.74 | 60.79 | 60.26 | 60.77 | 30,907,548 | +0.22(+0.36%) |
Mar 30, 2006 | 60.79 | 60.98 | 60.21 | 60.55 | 37,174,220 | -0.16(-0.26%) |
Mar 29, 2006 | 59.72 | 60.76 | 59.72 | 60.71 | 42,351,108 | +1.01(+1.69%) |
Mar 28, 2006 | 59.84 | 60.23 | 59.46 | 59.70 | 33,979,000 | -0.22(-0.36%) |
Mar 27, 2006 | 59.84 | 59.94 | 59.53 | 59.92 | 29,171,792 | +0.01(+0.01%) |
Mar 24, 2006 | 59.42 | 59.94 | 59.27 | 59.91 | 34,455,320 | +0.36(+0.60%) |
Mar 23, 2006 | 59.19 | 59.55 | 58.99 | 59.55 | 31,828,184 | +0.26(+0.43%) |
Mar 22, 2006 | 58.34 | 59.37 | 58.30 | 59.30 | 45,284,536 | +0.90(+1.55%) |
Mar 21, 2006 | 59.18 | 59.67 | 58.39 | 58.39 | 55,617,432 | -0.82(-1.39%) |
Mar 20, 2006 | 59.34 | 59.46 | 58.96 | 59.22 | 32,055,592 | -0.03(-0.05%) |
Mar 17, 2006 | 59.30 | 59.43 | 58.95 | 59.25 | 39,445,304 | +0.24(+0.41%) |
Mar 16, 2006 | 59.35 | 59.59 | 59.01 | 59.01 | 40,705,864 | -0.14(-0.23%) |
Mar 15, 2006 | 58.63 | 59.46 | 58.42 | 59.14 | 39,945,128 | +0.54(+0.91%) |
Mar 14, 2006 | 57.82 | 58.61 | 57.60 | 58.61 | 47,480,860 | +0.64(+1.10%) |
Mar 13, 2006 | 58.09 | 58.46 | 57.75 | 57.97 | 43,915,212 | +0.12(+0.21%) |
Mar 10, 2006 | 57.11 | 57.87 | 56.78 | 57.85 | 50,340,280 | +0.88(+1.54%) |
Mar 09, 2006 | 57.49 | 57.90 | 56.97 | 56.97 | 38,889,220 | -0.50(-0.88%) |
Mar 08, 2006 | 57.15 | 57.59 | 56.70 | 57.47 | 64,588,752 | +0.20(+0.35%) |
Mar 07, 2006 | 57.91 | 57.91 | 57.14 | 57.27 | 48,631,780 | -0.89(-1.53%) |
Mar 06, 2006 | 58.69 | 58.76 | 57.94 | 58.16 | 32,293,252 | -0.41(-0.70%) |
Mar 03, 2006 | 58.56 | 59.30 | 58.51 | 58.57 | 47,979,060 | -0.30(-0.50%) |
Mar 02, 2006 | 58.92 | 59.10 | 58.46 | 58.86 | 45,689,224 | -0.25(-0.42%) |
Mar 01, 2006 | 58.21 | 59.11 | 58.09 | 59.11 | 32,810,952 | +1.06(+1.82%) |
Feb 28, 2006 | 58.83 | 58.77 | 57.94 | 58.06 | 45,507,320 | -0.78(-1.32%) |
Feb 27, 2006 | 58.70 | 59.10 | 58.65 | 58.83 | 25,733,786 | +0.16(+0.27%) |
Feb 24, 2006 | 58.14 | 58.67 | 57.95 | 58.67 | 28,748,854 | +0.46(+0.80%) |
Feb 23, 2006 | 58.19 | 58.61 | 57.90 | 58.21 | 48,504,512 | -0.04(-0.07%) |
Feb 22, 2006 | 57.95 | 58.40 | 57.58 | 58.25 | 35,879,404 | +0.39(+0.68%) |
Feb 21, 2006 | 58.22 | 58.34 | 57.47 | 57.86 | 26,475,646 | -0.26(-0.44%) |
Feb 17, 2006 | 58.25 | 58.31 | 57.83 | 58.11 | 21,951,230 | -0.12(-0.21%) |
Feb 16, 2006 | 57.93 | 58.26 | 57.69 | 58.23 | 37,833,316 | +0.51(+0.89%) |
Feb 15, 2006 | 57.20 | 57.72 | 56.94 | 57.72 | 51,073,888 | +0.50(+0.88%) |
Feb 14, 2006 | 56.62 | 57.42 | 56.24 | 57.22 | 57,666,108 | +0.66(+1.16%) |
Feb 13, 2006 | 56.82 | 56.91 | 56.27 | 56.56 | 37,236,104 | -0.38(-0.66%) |
Feb 10, 2006 | 56.94 | 57.14 | 56.29 | 56.94 | 39,183,764 | -0.12(-0.21%) |
Feb 09, 2006 | 57.42 | 57.86 | 56.98 | 57.06 | 41,446,600 | -0.30(-0.52%) |
Feb 08, 2006 | 57.13 | 57.46 | 56.70 | 57.35 | 45,009,872 | +0.34(+0.60%) |
Feb 07, 2006 | 57.81 | 58.06 | 56.91 | 57.01 | 52,334,452 | -0.92(-1.59%) |
Feb 06, 2006 | 57.51 | 57.95 | 57.21 | 57.93 | 30,934,802 | +0.51(+0.89%) |
Feb 03, 2006 | 57.44 | 57.98 | 57.20 | 57.42 | 53,499,872 | -0.18(-0.31%) |
Feb 02, 2006 | 58.39 | 58.46 | 57.32 | 57.59 | 58,447,348 | -0.88(-1.50%) |