Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 61.21 | 61.88 | 61.21 | 61.54 | 3,832,944 | -0.29(-0.47%) |
Mar 30, 2006 | 62.49 | 62.51 | 61.42 | 61.83 | 3,054,998 | -0.66(-1.05%) |
Mar 29, 2006 | 62.29 | 62.90 | 62.13 | 62.49 | 2,996,777 | +0.35(+0.57%) |
Mar 28, 2006 | 63.04 | 63.26 | 62.14 | 62.14 | 3,338,518 | -0.90(-1.43%) |
Mar 27, 2006 | 62.79 | 63.26 | 62.50 | 63.04 | 2,763,367 | +0.29(+0.46%) |
Mar 24, 2006 | 62.61 | 63.13 | 62.35 | 62.75 | 3,185,703 | +0.14(+0.22%) |
Mar 23, 2006 | 62.67 | 62.87 | 62.41 | 62.61 | 3,613,402 | -0.11(-0.17%) |
Mar 22, 2006 | 62.06 | 62.82 | 61.99 | 62.72 | 5,191,928 | +0.86(+1.40%) |
Mar 21, 2006 | 61.99 | 62.25 | 61.68 | 61.86 | 3,080,642 | -0.05(-0.09%) |
Mar 20, 2006 | 62.41 | 62.64 | 61.27 | 61.91 | 7,967,594 | -0.69(-1.10%) |
Mar 17, 2006 | 64.20 | 64.28 | 62.42 | 62.60 | 7,713,381 | -1.61(-2.50%) |
Mar 16, 2006 | 63.55 | 64.26 | 63.44 | 64.20 | 7,685,775 | +0.73(+1.16%) |
Mar 15, 2006 | 62.94 | 63.84 | 62.56 | 63.47 | 7,819,357 | +0.53(+0.84%) |
Mar 14, 2006 | 63.07 | 63.21 | 62.48 | 62.94 | 11,482,216 | -0.57(-0.90%) |
Mar 13, 2006 | 64.89 | 65.20 | 63.22 | 63.52 | 22,011,168 | -5.21(-7.58%) |
Mar 10, 2006 | 66.97 | 68.82 | 66.80 | 68.73 | 3,715,715 | +3.07(+4.68%) |
Mar 09, 2006 | 66.47 | 66.98 | 65.52 | 65.66 | 2,394,020 | -0.10(-0.15%) |
Mar 08, 2006 | 66.46 | 66.50 | 65.20 | 65.75 | 1,668,147 | -0.59(-0.89%) |
Mar 07, 2006 | 66.76 | 66.86 | 66.08 | 66.34 | 1,261,904 | -0.53(-0.79%) |
Mar 06, 2006 | 67.53 | 67.79 | 66.63 | 66.87 | 1,033,597 | -0.66(-0.97%) |
Mar 03, 2006 | 68.02 | 68.41 | 67.34 | 67.53 | 1,294,482 | -0.62(-0.91%) |
Mar 02, 2006 | 67.49 | 68.25 | 67.49 | 68.15 | 2,258,475 | +0.67(+0.99%) |
Mar 01, 2006 | 67.18 | 67.59 | 66.94 | 67.48 | 2,057,119 | +0.53(+0.79%) |
Feb 28, 2006 | 67.86 | 67.93 | 66.61 | 66.95 | 1,871,988 | -0.90(-1.33%) |
Feb 27, 2006 | 68.51 | 68.53 | 67.78 | 67.86 | 2,022,579 | -0.05(-0.08%) |
Feb 24, 2006 | 67.11 | 67.98 | 66.81 | 67.91 | 2,483,118 | +0.05(+0.07%) |
Feb 23, 2006 | 68.64 | 68.64 | 67.57 | 67.86 | 1,462,605 | -0.68(-0.99%) |
Feb 22, 2006 | 66.66 | 68.67 | 66.66 | 68.54 | 2,955,433 | +1.89(+2.83%) |
Feb 21, 2006 | 66.69 | 67.23 | 66.61 | 66.66 | 1,031,503 | -0.04(-0.06%) |
Feb 17, 2006 | 67.26 | 67.34 | 66.62 | 66.69 | 1,599,982 | -0.49(-0.73%) |
Feb 16, 2006 | 67.48 | 67.85 | 66.70 | 67.18 | 1,946,433 | -0.50(-0.75%) |
Feb 15, 2006 | 67.11 | 67.89 | 67.03 | 67.69 | 4,186,591 | +1.32(+1.99%) |
Feb 14, 2006 | 65.74 | 66.59 | 65.29 | 66.37 | 2,548,405 | +0.64(+0.98%) |
Feb 13, 2006 | 64.43 | 65.81 | 64.43 | 65.72 | 2,350,975 | +0.63(+0.96%) |
Feb 10, 2006 | 64.42 | 65.16 | 63.97 | 65.10 | 2,000,075 | +0.79(+1.24%) |
Feb 09, 2006 | 64.12 | 64.73 | 64.07 | 64.30 | 2,498,819 | +0.51(+0.80%) |
Feb 08, 2006 | 62.45 | 63.84 | 62.08 | 63.79 | 1,883,763 | +1.31(+2.09%) |
Feb 07, 2006 | 63.19 | 63.54 | 62.35 | 62.48 | 1,990,524 | -1.18(-1.86%) |
Feb 06, 2006 | 63.63 | 63.87 | 63.45 | 63.67 | 1,692,089 | +0.02(+0.04%) |
Feb 03, 2006 | 63.13 | 63.88 | 63.00 | 63.65 | 1,777,132 | +0.44(+0.69%) |
Feb 02, 2006 | 63.64 | 63.65 | 62.99 | 63.21 | 1,762,348 | -0.44(-0.68%) |
Feb 01, 2006 | 63.74 | 63.89 | 63.20 | 63.65 | 2,135,882 | -0.02(-0.04%) |
Jan 31, 2006 | 64.42 | 64.46 | 63.44 | 63.67 | 2,889,623 | -0.75(-1.16%) |
Jan 30, 2006 | 64.93 | 65.08 | 64.42 | 64.42 | 1,326,275 | -0.35(-0.54%) |
Jan 27, 2006 | 64.82 | 64.99 | 64.37 | 64.77 | 1,865,969 | -0.05(-0.07%) |
Jan 26, 2006 | 63.83 | 64.97 | 64.39 | 64.81 | 2,524,593 | +0.99(+1.56%) |
Jan 25, 2006 | 64.68 | 64.72 | 63.66 | 63.82 | 2,292,492 | -0.67(-1.04%) |
Jan 24, 2006 | 64.62 | 65.30 | 64.36 | 64.49 | 2,425,420 | -0.09(-0.14%) |
Jan 23, 2006 | 65.58 | 65.96 | 64.51 | 64.59 | 2,582,030 | -0.51(-0.79%) |
Jan 20, 2006 | 65.73 | 66.70 | 64.97 | 65.10 | 4,922,538 | -0.27(-0.41%) |
Jan 19, 2006 | 66.02 | 66.31 | 65.08 | 65.36 | 2,067,324 | -0.37(-0.56%) |
Jan 18, 2006 | 65.50 | 65.96 | 65.50 | 65.73 | 1,636,485 | +0.00(+0.00%) |
Jan 17, 2006 | 65.77 | 66.09 | 65.36 | 65.73 | 1,645,120 | -0.49(-0.74%) |
Jan 13, 2006 | 66.57 | 66.58 | 66.14 | 66.22 | 2,115,341 | -0.05(-0.07%) |
Jan 12, 2006 | 67.22 | 67.53 | 66.21 | 66.27 | 1,795,057 | -0.99(-1.48%) |
Jan 11, 2006 | 67.41 | 68.13 | 66.91 | 67.26 | 2,516,743 | +0.21(+0.32%) |
Jan 10, 2006 | 66.53 | 67.16 | 66.50 | 67.05 | 1,778,310 | -0.31(-0.45%) |
Jan 09, 2006 | 66.15 | 67.74 | 66.14 | 67.35 | 2,091,267 | +1.28(+1.94%) |
Jan 06, 2006 | 66.34 | 66.38 | 65.49 | 66.07 | 1,182,749 | +0.00(+0.00%) |
Jan 05, 2006 | 66.15 | 66.46 | 65.73 | 66.07 | 1,786,029 | +0.02(+0.02%) |
Jan 04, 2006 | 66.48 | 66.63 | 65.42 | 66.05 | 2,291,576 | -0.43(-0.64%) |