Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 60.29 | 60.35 | 59.82 | 60.32 | 31,134,204 | +0.21(+0.36%) |
Mar 30, 2006 | 60.35 | 60.54 | 59.77 | 60.11 | 37,446,832 | -0.16(-0.26%) |
Mar 29, 2006 | 59.28 | 60.32 | 59.28 | 60.27 | 42,661,684 | +1.00(+1.69%) |
Mar 28, 2006 | 59.40 | 59.79 | 59.02 | 59.27 | 34,228,180 | -0.21(-0.36%) |
Mar 27, 2006 | 59.40 | 59.51 | 59.09 | 59.48 | 29,385,720 | +0.01(+0.01%) |
Mar 24, 2006 | 58.98 | 59.51 | 58.84 | 59.48 | 34,707,992 | +0.36(+0.60%) |
Mar 23, 2006 | 58.76 | 59.12 | 58.56 | 59.12 | 32,061,592 | +0.25(+0.43%) |
Mar 22, 2006 | 57.91 | 58.94 | 57.88 | 58.86 | 45,616,628 | +0.90(+1.55%) |
Mar 21, 2006 | 58.75 | 59.24 | 57.97 | 57.97 | 56,025,296 | -0.82(-1.39%) |
Mar 20, 2006 | 58.91 | 59.02 | 58.53 | 58.78 | 32,290,668 | -0.03(-0.05%) |
Mar 17, 2006 | 58.86 | 59.00 | 58.52 | 58.82 | 39,734,572 | +0.24(+0.41%) |
Mar 16, 2006 | 58.92 | 59.16 | 58.58 | 58.58 | 41,004,376 | -0.13(-0.23%) |
Mar 15, 2006 | 58.20 | 59.03 | 58.00 | 58.71 | 40,238,060 | +0.53(+0.91%) |
Mar 14, 2006 | 57.39 | 58.18 | 57.18 | 58.18 | 47,829,056 | +0.64(+1.10%) |
Mar 13, 2006 | 57.66 | 58.03 | 57.33 | 57.55 | 44,237,260 | +0.12(+0.21%) |
Mar 10, 2006 | 56.70 | 57.45 | 56.36 | 57.43 | 50,709,448 | +0.87(+1.54%) |
Mar 09, 2006 | 57.07 | 57.48 | 56.55 | 56.55 | 39,174,412 | -0.50(-0.88%) |
Mar 08, 2006 | 56.74 | 57.17 | 56.28 | 57.05 | 65,062,408 | +0.20(+0.35%) |
Mar 07, 2006 | 57.49 | 57.49 | 56.73 | 56.85 | 48,988,416 | -0.88(-1.53%) |
Mar 06, 2006 | 58.26 | 58.33 | 57.52 | 57.74 | 32,530,070 | -0.41(-0.70%) |
Mar 03, 2006 | 58.13 | 58.87 | 58.09 | 58.14 | 48,330,908 | -0.29(-0.50%) |
Mar 02, 2006 | 58.49 | 58.67 | 58.04 | 58.43 | 46,024,280 | -0.25(-0.42%) |
Mar 01, 2006 | 57.78 | 58.68 | 57.66 | 58.68 | 33,051,568 | +1.05(+1.82%) |
Feb 28, 2006 | 58.40 | 58.34 | 57.52 | 57.63 | 45,841,044 | -0.77(-1.32%) |
Feb 27, 2006 | 58.28 | 58.67 | 58.22 | 58.40 | 25,922,502 | +0.16(+0.27%) |
Feb 24, 2006 | 57.72 | 58.24 | 57.53 | 58.24 | 28,959,682 | +0.46(+0.80%) |
Feb 23, 2006 | 57.77 | 58.18 | 57.47 | 57.78 | 48,860,212 | -0.04(-0.07%) |
Feb 22, 2006 | 57.53 | 57.97 | 57.16 | 57.82 | 36,142,520 | +0.39(+0.68%) |
Feb 21, 2006 | 57.79 | 57.91 | 57.05 | 57.43 | 26,669,802 | -0.25(-0.44%) |
Feb 17, 2006 | 57.82 | 57.89 | 57.41 | 57.69 | 22,112,206 | -0.12(-0.21%) |
Feb 16, 2006 | 57.51 | 57.83 | 57.27 | 57.81 | 38,110,764 | +0.51(+0.89%) |
Feb 15, 2006 | 56.78 | 57.30 | 56.52 | 57.30 | 51,448,432 | +0.50(+0.88%) |
Feb 14, 2006 | 56.21 | 57.00 | 55.83 | 56.80 | 58,088,996 | +0.65(+1.16%) |
Feb 13, 2006 | 56.41 | 56.50 | 55.86 | 56.15 | 37,509,172 | -0.37(-0.66%) |
Feb 10, 2006 | 56.52 | 56.72 | 55.88 | 56.52 | 39,471,116 | -0.12(-0.21%) |
Feb 09, 2006 | 57.00 | 57.44 | 56.57 | 56.64 | 41,750,540 | -0.29(-0.52%) |
Feb 08, 2006 | 56.71 | 57.05 | 56.28 | 56.93 | 45,339,948 | +0.34(+0.60%) |
Feb 07, 2006 | 57.39 | 57.64 | 56.50 | 56.59 | 52,718,240 | -0.91(-1.59%) |
Feb 06, 2006 | 57.09 | 57.53 | 56.79 | 57.51 | 31,161,658 | +0.51(+0.89%) |
Feb 03, 2006 | 57.02 | 57.56 | 56.78 | 57.00 | 53,892,208 | -0.17(-0.31%) |
Feb 02, 2006 | 57.97 | 58.04 | 56.90 | 57.17 | 58,875,968 | -0.87(-1.50%) |
Feb 01, 2006 | 57.57 | 58.13 | 57.55 | 58.05 | 44,091,676 | +0.60(+1.04%) |
Jan 31, 2006 | 57.55 | 57.93 | 57.28 | 57.45 | 48,012,292 | -0.17(-0.29%) |
Jan 30, 2006 | 57.73 | 57.95 | 57.55 | 57.62 | 35,476,324 | -0.17(-0.29%) |
Jan 27, 2006 | 57.60 | 58.16 | 57.38 | 57.78 | 36,576,872 | +0.25(+0.44%) |
Jan 26, 2006 | 56.87 | 57.53 | 56.70 | 57.53 | 49,102,512 | +0.85(+1.50%) |
Jan 25, 2006 | 56.69 | 56.85 | 56.20 | 56.68 | 41,038,000 | +0.14(+0.25%) |
Jan 24, 2006 | 55.94 | 56.72 | 55.93 | 56.54 | 46,307,128 | +0.63(+1.12%) |
Jan 23, 2006 | 55.78 | 56.03 | 55.58 | 55.91 | 38,388,700 | +0.17(+0.31%) |
Jan 20, 2006 | 56.40 | 56.47 | 55.45 | 55.73 | 54,831,432 | -0.64(-1.14%) |
Jan 19, 2006 | 55.62 | 56.51 | 55.54 | 56.38 | 33,753,028 | +0.89(+1.60%) |
Jan 18, 2006 | 55.10 | 55.58 | 55.03 | 55.49 | 39,544,408 | -0.12(-0.21%) |
Jan 17, 2006 | 55.57 | 55.62 | 55.22 | 55.61 | 33,978,576 | -0.26(-0.47%) |
Jan 13, 2006 | 55.80 | 55.96 | 55.60 | 55.87 | 25,980,810 | +0.02(+0.04%) |
Jan 12, 2006 | 55.94 | 56.17 | 55.62 | 55.85 | 30,934,722 | -0.20(-0.35%) |
Jan 11, 2006 | 56.16 | 56.16 | 55.62 | 56.04 | 37,266,368 | -0.10(-0.17%) |
Jan 10, 2006 | 55.36 | 56.14 | 55.33 | 56.14 | 34,167,100 | +0.50(+0.90%) |
Jan 09, 2006 | 55.27 | 55.89 | 55.24 | 55.64 | 28,065,542 | +0.37(+0.66%) |
Jan 06, 2006 | 54.89 | 55.31 | 54.54 | 55.27 | 33,843,952 | +0.65(+1.19%) |
Jan 05, 2006 | 54.32 | 54.62 | 54.19 | 54.62 | 29,862,132 | +0.29(+0.54%) |
Jan 04, 2006 | 54.08 | 54.51 | 53.90 | 54.33 | 37,523,276 | +0.29(+0.54%) |