Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 52.01 | 52.33 | 51.84 | 51.91 | 12,364,515 | +0.09(+0.18%) |
Mar 30, 2006 | 51.48 | 52.31 | 51.46 | 51.81 | 10,684,815 | +0.43(+0.83%) |
Mar 29, 2006 | 51.82 | 52.19 | 51.24 | 51.39 | 9,375,047 | -0.42(-0.81%) |
Mar 28, 2006 | 52.38 | 52.67 | 51.55 | 51.81 | 13,033,008 | -0.35(-0.67%) |
Mar 27, 2006 | 51.91 | 52.34 | 51.56 | 52.16 | 8,164,066 | -0.06(-0.11%) |
Mar 24, 2006 | 51.78 | 52.49 | 51.69 | 52.21 | 6,433,621 | +0.27(+0.52%) |
Mar 23, 2006 | 51.51 | 52.00 | 51.23 | 51.94 | 7,661,342 | +0.26(+0.51%) |
Mar 22, 2006 | 51.14 | 51.90 | 50.91 | 51.68 | 9,374,048 | +0.33(+0.64%) |
Mar 21, 2006 | 52.11 | 52.15 | 51.05 | 51.35 | 12,196,049 | -0.63(-1.21%) |
Mar 20, 2006 | 52.34 | 52.41 | 51.64 | 51.98 | 8,663,299 | -0.29(-0.55%) |
Mar 17, 2006 | 52.58 | 52.68 | 51.74 | 52.26 | 27,613,434 | -0.42(-0.80%) |
Mar 16, 2006 | 53.18 | 53.30 | 52.55 | 52.68 | 12,504,717 | -0.75(-1.40%) |
Mar 15, 2006 | 53.55 | 53.85 | 53.07 | 53.43 | 7,358,514 | -0.09(-0.16%) |
Mar 14, 2006 | 52.42 | 53.55 | 52.31 | 53.52 | 11,913,933 | +1.01(+1.93%) |
Mar 13, 2006 | 52.62 | 52.75 | 52.29 | 52.51 | 8,411,132 | +0.07(+0.14%) |
Mar 10, 2006 | 52.26 | 52.66 | 51.96 | 52.43 | 10,581,079 | -0.06(-0.12%) |
Mar 09, 2006 | 52.96 | 53.12 | 52.50 | 52.50 | 9,806,127 | -0.44(-0.84%) |
Mar 08, 2006 | 52.36 | 53.29 | 52.28 | 52.94 | 9,479,870 | +0.29(+0.56%) |
Mar 07, 2006 | 52.55 | 52.98 | 52.31 | 52.65 | 9,392,104 | +0.11(+0.22%) |
Mar 06, 2006 | 53.75 | 53.87 | 52.48 | 52.53 | 8,188,520 | -1.26(-2.33%) |
Mar 03, 2006 | 54.45 | 54.85 | 53.77 | 53.79 | 9,779,074 | -0.77(-1.41%) |
Mar 02, 2006 | 54.05 | 54.60 | 53.88 | 54.56 | 8,305,287 | +0.30(+0.55%) |
Mar 01, 2006 | 54.00 | 54.48 | 53.45 | 54.26 | 9,019,984 | +0.41(+0.76%) |
Feb 28, 2006 | 53.85 | 54.08 | 53.47 | 53.85 | 9,909,073 | +0.00(+0.00%) |
Feb 27, 2006 | 53.30 | 54.20 | 53.30 | 53.85 | 10,839,026 | +0.52(+0.98%) |
Feb 24, 2006 | 53.16 | 53.42 | 52.99 | 53.33 | 9,718,386 | +0.04(+0.08%) |
Feb 23, 2006 | 53.55 | 53.60 | 53.03 | 53.29 | 10,395,549 | -0.28(-0.52%) |
Feb 22, 2006 | 53.38 | 53.85 | 53.15 | 53.57 | 10,154,360 | +0.39(+0.74%) |
Feb 21, 2006 | 53.66 | 53.94 | 52.98 | 53.18 | 14,197,014 | -0.26(-0.48%) |
Feb 17, 2006 | 52.78 | 53.48 | 52.73 | 53.43 | 13,197,037 | +0.66(+1.24%) |
Feb 16, 2006 | 52.23 | 52.83 | 51.94 | 52.78 | 17,448,710 | +0.71(+1.37%) |
Feb 15, 2006 | 51.32 | 52.44 | 51.32 | 52.06 | 133,003,968 | +0.74(+1.45%) |
Feb 14, 2006 | 51.36 | 51.74 | 51.26 | 51.32 | 18,976,990 | +0.56(+1.11%) |
Feb 13, 2006 | 50.98 | 51.14 | 50.29 | 50.76 | 8,291,026 | -0.22(-0.43%) |
Feb 10, 2006 | 50.82 | 51.31 | 49.97 | 50.98 | 10,566,462 | +0.31(+0.62%) |
Feb 09, 2006 | 51.41 | 51.64 | 50.51 | 50.66 | 15,751,257 | -0.74(-1.44%) |
Feb 08, 2006 | 52.01 | 52.18 | 50.97 | 51.41 | 10,998,735 | -0.64(-1.22%) |
Feb 07, 2006 | 52.40 | 52.61 | 51.39 | 52.04 | 12,340,361 | -0.40(-0.76%) |
Feb 06, 2006 | 53.10 | 53.23 | 52.37 | 52.44 | 8,713,036 | -0.80(-1.50%) |
Feb 03, 2006 | 53.16 | 53.58 | 52.63 | 53.24 | 9,592,547 | -0.03(-0.05%) |
Feb 02, 2006 | 54.43 | 54.55 | 53.05 | 53.27 | 13,444,512 | -1.09(-2.01%) |
Feb 01, 2006 | 57.09 | 57.10 | 53.93 | 54.36 | 48,345,636 | +2.35(+4.53%) |
Jan 31, 2006 | 51.73 | 52.22 | 51.20 | 52.01 | 14,689,234 | +0.41(+0.79%) |
Jan 30, 2006 | 51.19 | 52.33 | 51.18 | 51.60 | 22,364,224 | +0.72(+1.42%) |
Jan 27, 2006 | 51.04 | 51.26 | 50.41 | 50.88 | 30,386,558 | -0.42(-0.82%) |
Jan 26, 2006 | 53.85 | 53.46 | 50.97 | 51.30 | 48,152,604 | -2.55(-4.73%) |
Jan 25, 2006 | 53.99 | 54.42 | 53.49 | 53.85 | 11,634,271 | +0.38(+0.71%) |
Jan 24, 2006 | 53.65 | 54.12 | 53.38 | 53.47 | 13,000,962 | +0.03(+0.05%) |
Jan 23, 2006 | 54.20 | 54.23 | 52.46 | 53.44 | 22,757,884 | -0.56(-1.03%) |
Jan 20, 2006 | 55.97 | 56.29 | 53.86 | 54.00 | 13,607,744 | -1.93(-3.46%) |
Jan 19, 2006 | 56.15 | 56.15 | 55.22 | 55.93 | 9,733,612 | -0.31(-0.56%) |
Jan 18, 2006 | 55.87 | 56.47 | 55.42 | 56.24 | 9,811,617 | +0.44(+0.78%) |
Jan 17, 2006 | 55.20 | 55.94 | 55.00 | 55.81 | 6,684,963 | +0.44(+0.80%) |
Jan 13, 2006 | 55.27 | 56.02 | 55.02 | 55.37 | 8,533,365 | +0.29(+0.52%) |
Jan 12, 2006 | 55.20 | 55.30 | 54.38 | 55.08 | 11,028,869 | -0.44(-0.78%) |
Jan 11, 2006 | 55.45 | 56.06 | 55.20 | 55.52 | 10,225,869 | -0.12(-0.22%) |
Jan 10, 2006 | 56.09 | 56.33 | 55.37 | 55.64 | 11,076,524 | -0.71(-1.27%) |
Jan 09, 2006 | 55.82 | 56.43 | 55.73 | 56.35 | 11,558,244 | +0.63(+1.13%) |
Jan 06, 2006 | 56.58 | 56.88 | 55.57 | 55.72 | 12,133,362 | -0.51(-0.91%) |
Jan 05, 2006 | 57.02 | 57.34 | 56.18 | 56.24 | 9,929,556 | -0.83(-1.45%) |
Jan 04, 2006 | 57.21 | 57.44 | 56.74 | 57.06 | 9,755,689 | -0.27(-0.47%) |