Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 59.35 | 59.86 | 57.01 | 57.52 | 8,549,345 | -1.52(-2.57%) |
Mar 30, 2006 | 58.69 | 59.25 | 57.77 | 59.04 | 8,722,490 | -0.09(-0.15%) |
Mar 29, 2006 | 56.99 | 59.44 | 56.82 | 59.13 | 9,718,649 | +1.69(+2.94%) |
Mar 28, 2006 | 56.60 | 58.19 | 56.42 | 57.44 | 10,966,527 | -0.76(-1.31%) |
Mar 27, 2006 | 58.11 | 58.36 | 57.32 | 58.20 | 5,709,092 | +0.20(+0.34%) |
Mar 24, 2006 | 57.07 | 58.60 | 57.00 | 58.00 | 10,773,921 | +1.94(+3.46%) |
Mar 23, 2006 | 55.71 | 56.41 | 55.11 | 56.06 | 5,880,000 | +0.17(+0.30%) |
Mar 22, 2006 | 54.01 | 56.69 | 54.00 | 55.89 | 9,522,900 | +1.00(+1.82%) |
Mar 21, 2006 | 54.14 | 56.12 | 53.44 | 54.89 | 10,314,727 | +1.08(+2.01%) |
Mar 20, 2006 | 55.21 | 55.37 | 52.85 | 53.81 | 8,911,494 | -1.19(-2.16%) |
Mar 17, 2006 | 54.98 | 55.30 | 53.91 | 55.00 | 6,855,648 | +0.10(+0.18%) |
Mar 16, 2006 | 57.04 | 57.08 | 54.79 | 54.90 | 9,037,464 | -1.63(-2.88%) |
Mar 15, 2006 | 55.65 | 56.90 | 55.10 | 56.53 | 14,208,951 | +3.11(+5.82%) |
Mar 14, 2006 | 53.02 | 53.88 | 52.55 | 53.42 | 8,667,460 | +0.00(+0.00%) |
Mar 13, 2006 | 52.80 | 55.25 | 52.86 | 53.42 | 11,450,293 | +0.36(+0.68%) |
Mar 10, 2006 | 54.08 | 54.23 | 52.15 | 53.06 | 8,708,751 | -0.47(-0.88%) |
Mar 09, 2006 | 54.71 | 55.75 | 53.51 | 53.53 | 9,074,226 | -0.42(-0.78%) |
Mar 08, 2006 | 54.32 | 54.90 | 52.63 | 53.95 | 19,592,878 | -2.55(-4.51%) |
Mar 07, 2006 | 58.07 | 58.25 | 56.12 | 56.50 | 9,379,747 | -2.28(-3.88%) |
Mar 06, 2006 | 59.61 | 59.83 | 58.00 | 58.78 | 9,055,349 | -0.50(-0.84%) |
Mar 03, 2006 | 60.08 | 61.93 | 59.12 | 59.28 | 9,711,031 | -1.92(-3.14%) |
Mar 02, 2006 | 61.23 | 62.50 | 60.55 | 61.20 | 8,058,371 | -0.57(-0.92%) |
Mar 01, 2006 | 61.53 | 62.33 | 60.56 | 61.77 | 8,333,817 | +1.43(+2.37%) |
Feb 28, 2006 | 61.08 | 63.19 | 60.11 | 60.34 | 13,632,620 | -0.74(-1.21%) |
Feb 27, 2006 | 59.00 | 61.98 | 58.73 | 61.08 | 20,745,370 | +4.74(+8.41%) |
Feb 24, 2006 | 57.23 | 57.40 | 56.05 | 56.34 | 6,790,025 | -1.14(-1.98%) |
Feb 23, 2006 | 58.65 | 59.25 | 57.34 | 57.48 | 9,130,260 | -1.52(-2.58%) |
Feb 22, 2006 | 55.83 | 59.34 | 55.16 | 59.00 | 12,707,435 | +3.00(+5.36%) |
Feb 21, 2006 | 57.76 | 58.02 | 55.52 | 56.00 | 9,864,565 | -1.39(-2.42%) |
Feb 17, 2006 | 58.68 | 59.05 | 57.31 | 57.39 | 7,440,478 | -1.65(-2.79%) |
Feb 16, 2006 | 59.80 | 60.54 | 58.50 | 59.04 | 7,196,500 | -0.35(-0.59%) |
Feb 15, 2006 | 58.32 | 60.30 | 57.46 | 59.39 | 12,736,364 | +0.15(+0.25%) |
Feb 14, 2006 | 58.83 | 59.90 | 58.13 | 59.24 | 7,997,016 | -0.09(-0.15%) |
Feb 13, 2006 | 60.61 | 60.73 | 58.88 | 59.33 | 7,186,552 | -1.91(-3.12%) |
Feb 10, 2006 | 60.84 | 61.73 | 58.86 | 61.24 | 13,438,332 | +0.16(+0.26%) |
Feb 09, 2006 | 64.93 | 65.35 | 60.93 | 61.08 | 13,498,817 | -3.48(-5.39%) |
Feb 08, 2006 | 62.95 | 64.95 | 62.43 | 64.56 | 7,441,081 | +2.24(+3.59%) |
Feb 07, 2006 | 62.45 | 63.32 | 61.06 | 62.32 | 7,820,718 | -0.08(-0.13%) |
Feb 06, 2006 | 64.44 | 64.68 | 61.45 | 62.40 | 11,544,374 | -1.65(-2.58%) |
Feb 03, 2006 | 64.97 | 65.66 | 63.87 | 64.05 | 7,220,169 | -0.97(-1.49%) |
Feb 02, 2006 | 66.74 | 66.87 | 64.67 | 65.02 | 7,857,866 | -1.73(-2.59%) |
Feb 01, 2006 | 67.21 | 67.99 | 66.22 | 66.75 | 9,296,040 | -0.61(-0.91%) |
Jan 31, 2006 | 66.18 | 67.66 | 65.31 | 67.36 | 13,624,124 | +1.07(+1.61%) |
Jan 30, 2006 | 63.55 | 67.00 | 63.17 | 66.29 | 17,846,262 | +2.91(+4.59%) |
Jan 27, 2006 | 64.77 | 66.48 | 62.73 | 63.38 | 35,314,092 | -7.30(-10.33%) |
Jan 26, 2006 | 70.80 | 72.36 | 66.17 | 70.68 | 38,344,288 | +0.33(+0.47%) |
Jan 25, 2006 | 76.19 | 76.31 | 69.49 | 70.35 | 22,659,008 | -4.12(-5.53%) |
Jan 24, 2006 | 74.20 | 75.90 | 73.78 | 74.47 | 15,209,091 | +1.88(+2.59%) |
Jan 23, 2006 | 69.47 | 73.24 | 68.75 | 72.59 | 16,928,136 | +4.20(+6.14%) |
Jan 20, 2006 | 72.39 | 72.48 | 68.04 | 68.39 | 13,568,171 | -3.94(-5.45%) |
Jan 19, 2006 | 72.91 | 74.15 | 71.60 | 72.33 | 12,303,345 | +1.68(+2.38%) |
Jan 18, 2006 | 70.18 | 71.35 | 69.28 | 70.65 | 11,759,104 | -0.89(-1.24%) |
Jan 17, 2006 | 69.89 | 72.18 | 69.35 | 71.54 | 16,991,264 | -1.29(-1.77%) |
Jan 13, 2006 | 75.23 | 75.85 | 72.26 | 72.83 | 18,317,598 | -4.39(-5.69%) |
Jan 12, 2006 | 76.16 | 79.80 | 75.07 | 77.22 | 20,508,600 | +0.96(+1.26%) |
Jan 11, 2006 | 75.71 | 77.69 | 74.25 | 76.26 | 16,402,902 | -0.69(-0.90%) |
Jan 10, 2006 | 76.70 | 77.60 | 75.52 | 76.95 | 14,260,138 | -0.16(-0.21%) |
Jan 09, 2006 | 75.60 | 77.80 | 74.74 | 77.11 | 23,360,752 | +3.16(+4.27%) |
Jan 06, 2006 | 69.95 | 74.40 | 69.81 | 73.95 | 20,044,176 | +4.92(+7.13%) |
Jan 05, 2006 | 67.80 | 69.39 | 67.38 | 69.03 | 11,319,566 | +1.25(+1.84%) |
Jan 04, 2006 | 67.71 | 68.69 | 66.41 | 67.78 | 15,498,446 | +0.08(+0.12%) |