Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 57.10 | 57.49 | 56.55 | 56.55 | 928,055 | -0.74(-1.29%) |
Mar 30, 2006 | 57.33 | 58.03 | 56.92 | 57.29 | 1,247,805 | -0.16(-0.28%) |
Mar 29, 2006 | 57.03 | 58.03 | 57.03 | 57.45 | 1,034,567 | +0.63(+1.10%) |
Mar 28, 2006 | 56.86 | 57.88 | 56.27 | 56.82 | 1,754,725 | -0.28(-0.49%) |
Mar 27, 2006 | 57.67 | 57.95 | 57.01 | 57.10 | 1,484,332 | +0.17(+0.30%) |
Mar 24, 2006 | 57.26 | 57.71 | 56.77 | 56.93 | 1,173,663 | -0.54(-0.94%) |
Mar 23, 2006 | 57.41 | 57.90 | 57.22 | 57.47 | 1,354,210 | -0.11(-0.20%) |
Mar 22, 2006 | 56.63 | 57.78 | 56.63 | 57.59 | 1,250,155 | -0.20(-0.34%) |
Mar 21, 2006 | 58.54 | 58.55 | 57.32 | 57.78 | 1,624,390 | -0.52(-0.90%) |
Mar 20, 2006 | 58.71 | 58.76 | 57.90 | 58.31 | 1,183,064 | -0.39(-0.67%) |
Mar 17, 2006 | 58.92 | 59.10 | 58.54 | 58.70 | 1,333,057 | +0.19(+0.32%) |
Mar 16, 2006 | 58.27 | 58.90 | 58.18 | 58.51 | 1,456,556 | +0.37(+0.64%) |
Mar 15, 2006 | 57.98 | 58.29 | 57.13 | 58.14 | 1,434,334 | +0.33(+0.57%) |
Mar 14, 2006 | 57.19 | 57.83 | 56.99 | 57.81 | 1,418,951 | +0.36(+0.62%) |
Mar 13, 2006 | 57.99 | 58.08 | 57.27 | 57.45 | 2,013,688 | -0.51(-0.89%) |
Mar 10, 2006 | 56.95 | 57.99 | 56.71 | 57.97 | 2,071,698 | +1.03(+1.81%) |
Mar 09, 2006 | 56.42 | 57.06 | 55.96 | 56.94 | 1,566,914 | +0.51(+0.91%) |
Mar 08, 2006 | 55.69 | 56.49 | 55.69 | 56.42 | 1,078,689 | +0.57(+1.02%) |
Mar 07, 2006 | 55.98 | 56.28 | 55.51 | 55.85 | 1,530,270 | -0.04(-0.07%) |
Mar 06, 2006 | 56.45 | 56.54 | 55.78 | 55.89 | 1,013,307 | -0.56(-0.99%) |
Mar 03, 2006 | 56.21 | 56.89 | 55.73 | 56.45 | 1,932,602 | +0.11(+0.20%) |
Mar 02, 2006 | 56.30 | 56.81 | 55.65 | 56.34 | 2,242,310 | +0.01(+0.02%) |
Mar 01, 2006 | 54.66 | 56.34 | 54.61 | 56.33 | 3,343,006 | +1.44(+2.63%) |
Feb 28, 2006 | 55.18 | 55.55 | 54.65 | 54.89 | 2,271,368 | -0.29(-0.53%) |
Feb 27, 2006 | 54.62 | 55.55 | 54.60 | 55.18 | 1,796,924 | +0.94(+1.73%) |
Feb 24, 2006 | 53.67 | 54.48 | 53.04 | 54.24 | 1,133,814 | +0.57(+1.06%) |
Feb 23, 2006 | 54.00 | 54.44 | 53.53 | 53.67 | 1,496,832 | -0.41(-0.76%) |
Feb 22, 2006 | 53.10 | 54.28 | 53.10 | 54.08 | 1,650,350 | +1.09(+2.05%) |
Feb 21, 2006 | 53.77 | 53.93 | 52.64 | 53.00 | 1,717,548 | -0.58(-1.08%) |
Feb 17, 2006 | 54.15 | 54.28 | 53.51 | 53.58 | 2,505,118 | -0.57(-1.05%) |
Feb 16, 2006 | 54.28 | 55.06 | 53.61 | 54.15 | 5,335,114 | +1.14(+2.15%) |
Feb 15, 2006 | 52.42 | 53.07 | 51.96 | 53.01 | 1,911,235 | +0.59(+1.13%) |
Feb 14, 2006 | 52.42 | 52.84 | 52.05 | 52.42 | 1,654,730 | +0.56(+1.08%) |
Feb 13, 2006 | 51.76 | 52.18 | 51.34 | 51.86 | 959,891 | +0.13(+0.25%) |
Feb 10, 2006 | 51.64 | 52.14 | 50.71 | 51.73 | 1,551,743 | -0.01(-0.02%) |
Feb 09, 2006 | 52.50 | 52.65 | 51.38 | 51.74 | 1,360,513 | -0.68(-1.30%) |
Feb 08, 2006 | 51.18 | 52.53 | 50.85 | 52.42 | 1,658,469 | +1.24(+2.43%) |
Feb 07, 2006 | 52.03 | 52.26 | 50.86 | 51.17 | 1,385,619 | -0.86(-1.66%) |
Feb 06, 2006 | 52.65 | 52.65 | 51.79 | 52.03 | 1,569,157 | -0.43(-0.82%) |
Feb 03, 2006 | 52.62 | 53.17 | 52.05 | 52.47 | 1,676,417 | -0.01(-0.02%) |
Feb 02, 2006 | 51.90 | 52.69 | 51.13 | 52.47 | 2,611,096 | +0.08(+0.16%) |
Feb 01, 2006 | 52.23 | 52.64 | 51.95 | 52.39 | 1,735,175 | +0.16(+0.30%) |
Jan 31, 2006 | 52.37 | 52.46 | 51.59 | 52.23 | 1,667,123 | -0.32(-0.61%) |
Jan 30, 2006 | 52.62 | 53.33 | 52.50 | 52.55 | 898,676 | -0.07(-0.12%) |
Jan 27, 2006 | 53.07 | 53.21 | 52.24 | 52.62 | 2,586,204 | -0.44(-0.83%) |
Jan 26, 2006 | 53.13 | 53.21 | 52.65 | 53.05 | 3,265,125 | -0.07(-0.12%) |
Jan 25, 2006 | 52.43 | 53.24 | 52.43 | 53.12 | 1,872,135 | +0.70(+1.34%) |
Jan 24, 2006 | 51.67 | 52.60 | 51.58 | 52.42 | 1,302,076 | +0.93(+1.80%) |
Jan 23, 2006 | 51.54 | 51.87 | 50.76 | 51.49 | 1,611,356 | +0.19(+0.36%) |
Jan 20, 2006 | 52.56 | 52.73 | 50.95 | 51.30 | 2,291,987 | -1.04(-1.98%) |
Jan 19, 2006 | 52.13 | 52.47 | 51.69 | 52.34 | 1,035,635 | +0.27(+0.52%) |
Jan 18, 2006 | 51.67 | 52.84 | 51.58 | 52.07 | 1,573,537 | -0.07(-0.13%) |
Jan 17, 2006 | 51.90 | 52.34 | 51.61 | 52.14 | 2,109,837 | -0.96(-1.82%) |
Jan 13, 2006 | 53.21 | 53.97 | 52.98 | 53.10 | 1,051,553 | -0.11(-0.21%) |
Jan 12, 2006 | 52.38 | 53.41 | 52.38 | 53.21 | 1,502,387 | +0.07(+0.14%) |
Jan 11, 2006 | 52.69 | 53.43 | 52.27 | 53.14 | 1,767,225 | +0.63(+1.19%) |
Jan 10, 2006 | 52.37 | 52.72 | 52.10 | 52.51 | 1,871,814 | +0.00(+0.00%) |
Jan 09, 2006 | 52.22 | 52.80 | 51.84 | 52.51 | 2,669,961 | +0.10(+0.20%) |
Jan 06, 2006 | 53.03 | 53.06 | 51.54 | 52.41 | 2,990,672 | +0.54(+1.05%) |
Jan 05, 2006 | 52.42 | 52.91 | 51.04 | 51.87 | 5,042,500 | -1.70(-3.18%) |
Jan 04, 2006 | 53.44 | 54.01 | 53.31 | 53.57 | 3,736,578 | +0.73(+1.38%) |