Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,447 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.72 | 59.00 | 59.29 | 968,292 | -0.26(-0.44%) |
Mar 29, 2006 | 58.24 | 59.73 | 58.13 | 59.55 | 1,195,457 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,896 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,070 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,426 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.78 | 58.34 | 953,355 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.54 | 58.10 | 58.18 | 1,640,827 | +0.48(+0.83%) |
Mar 21, 2006 | 58.24 | 58.37 | 57.62 | 57.70 | 940,807 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.29 | 1,259,508 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.62 | 58.45 | 1,595,178 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.77 | 57.79 | 1,337,063 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,469 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,479 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 874,008 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,737 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,446 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,518 | -0.22(-0.39%) |
Mar 07, 2006 | 56.65 | 56.70 | 56.12 | 56.16 | 1,025,173 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,747 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.01 | 56.05 | 56.61 | 2,351,123 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.90 | 1,521,926 | -0.33(-0.57%) |
Mar 01, 2006 | 56.15 | 57.27 | 56.07 | 57.23 | 1,866,558 | +1.16(+2.07%) |
Feb 28, 2006 | 57.18 | 57.20 | 56.07 | 56.07 | 1,766,897 | -1.11(-1.95%) |
Feb 27, 2006 | 56.82 | 57.26 | 56.82 | 57.18 | 1,491,693 | +0.31(+0.54%) |
Feb 24, 2006 | 56.29 | 56.90 | 56.16 | 56.87 | 1,278,867 | +0.59(+1.04%) |
Feb 23, 2006 | 56.19 | 56.66 | 55.88 | 56.29 | 1,396,095 | +0.11(+0.19%) |
Feb 22, 2006 | 54.94 | 56.25 | 54.88 | 56.18 | 1,792,469 | +1.74(+3.20%) |
Feb 21, 2006 | 54.23 | 54.60 | 54.19 | 54.44 | 1,382,950 | +0.03(+0.06%) |
Feb 17, 2006 | 54.48 | 54.49 | 54.18 | 54.40 | 1,026,129 | -0.08(-0.14%) |
Feb 16, 2006 | 54.31 | 54.49 | 54.13 | 54.48 | 1,046,204 | +0.08(+0.15%) |
Feb 15, 2006 | 53.68 | 54.45 | 53.44 | 54.39 | 1,206,093 | +0.50(+0.93%) |
Feb 14, 2006 | 53.01 | 54.03 | 52.98 | 53.89 | 2,087,391 | +1.18(+2.24%) |
Feb 13, 2006 | 53.39 | 53.45 | 52.57 | 52.71 | 972,833 | -0.93(-1.73%) |
Feb 10, 2006 | 53.28 | 53.75 | 53.06 | 53.64 | 2,066,120 | +0.37(+0.69%) |
Feb 09, 2006 | 52.43 | 53.52 | 52.43 | 53.27 | 1,906,590 | +0.58(+1.10%) |
Feb 08, 2006 | 52.47 | 53.33 | 52.26 | 52.70 | 1,540,329 | +0.79(+1.52%) |
Feb 07, 2006 | 52.93 | 53.11 | 51.85 | 51.91 | 2,439,432 | -1.65(-3.08%) |
Feb 06, 2006 | 53.64 | 53.77 | 53.37 | 53.56 | 1,658,871 | +0.09(+0.17%) |
Feb 03, 2006 | 53.98 | 54.42 | 52.72 | 53.47 | 2,399,041 | -0.05(-0.09%) |
Feb 02, 2006 | 53.22 | 53.70 | 52.95 | 53.52 | 2,784,542 | +0.29(+0.55%) |
Feb 01, 2006 | 52.99 | 53.60 | 52.85 | 53.22 | 2,774,982 | +0.23(+0.44%) |
Jan 31, 2006 | 53.98 | 54.34 | 52.98 | 52.99 | 2,074,126 | -0.99(-1.83%) |
Jan 30, 2006 | 53.68 | 53.98 | 53.50 | 53.98 | 974,028 | +0.49(+0.91%) |
Jan 27, 2006 | 53.22 | 53.84 | 52.97 | 53.49 | 990,877 | +0.39(+0.74%) |
Jan 26, 2006 | 52.97 | 53.46 | 52.97 | 53.10 | 1,540,926 | +0.35(+0.67%) |
Jan 25, 2006 | 53.47 | 53.56 | 52.67 | 52.75 | 1,385,220 | -0.64(-1.19%) |
Jan 24, 2006 | 53.10 | 53.73 | 52.77 | 53.38 | 2,180,719 | +0.71(+1.35%) |
Jan 23, 2006 | 52.51 | 52.95 | 51.82 | 52.67 | 2,159,687 | +1.46(+2.84%) |
Jan 20, 2006 | 52.05 | 52.17 | 51.12 | 51.21 | 2,464,885 | -1.11(-2.13%) |
Jan 19, 2006 | 52.24 | 52.60 | 51.96 | 52.33 | 1,680,261 | +0.08(+0.16%) |
Jan 18, 2006 | 52.68 | 52.89 | 51.99 | 52.24 | 1,952,955 | -0.55(-1.05%) |
Jan 17, 2006 | 52.30 | 53.04 | 51.83 | 52.80 | 2,376,695 | -0.94(-1.74%) |
Jan 13, 2006 | 54.49 | 54.71 | 53.61 | 53.73 | 1,948,892 | -0.69(-1.28%) |
Jan 12, 2006 | 54.94 | 54.94 | 54.35 | 54.43 | 1,177,413 | -0.51(-0.93%) |
Jan 11, 2006 | 54.41 | 54.98 | 54.19 | 54.94 | 1,924,634 | +0.52(+0.95%) |
Jan 10, 2006 | 53.95 | 54.46 | 53.87 | 54.42 | 1,773,589 | +0.47(+0.87%) |
Jan 09, 2006 | 53.06 | 53.98 | 52.86 | 53.95 | 1,881,854 | +0.86(+1.62%) |
Jan 06, 2006 | 52.85 | 53.16 | 52.79 | 53.09 | 1,031,148 | +0.27(+0.51%) |
Jan 05, 2006 | 52.43 | 52.85 | 52.43 | 52.82 | 1,134,394 | +0.19(+0.37%) |
Jan 04, 2006 | 52.80 | 53.11 | 52.39 | 52.63 | 1,638,198 | -0.06(-0.11%) |