Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 58.15 | 58.35 | 57.91 | 58.24 | 4,950,700 | +0.16(+0.28%) |
Apr 27, 2006 | 56.95 | 58.31 | 56.95 | 58.08 | 6,510,600 | +0.22(+0.38%) |
Apr 26, 2006 | 57.82 | 58.03 | 57.72 | 57.86 | 4,331,000 | +0.36(+0.63%) |
Apr 25, 2006 | 57.05 | 57.84 | 57.01 | 57.50 | 5,627,300 | +0.23(+0.40%) |
Apr 24, 2006 | 57.21 | 57.56 | 56.51 | 57.27 | 6,023,000 | +0.07(+0.12%) |
Apr 21, 2006 | 57.45 | 57.61 | 57.09 | 57.20 | 5,696,000 | -0.10(-0.17%) |
Apr 20, 2006 | 58.02 | 58.21 | 57.30 | 57.30 | 6,195,800 | -0.78(-1.34%) |
Apr 19, 2006 | 58.18 | 58.65 | 57.95 | 58.08 | 4,554,900 | +0.00(+0.00%) |
Apr 18, 2006 | 57.79 | 58.29 | 57.55 | 58.08 | 3,285,300 | +0.69(+1.20%) |
Apr 17, 2006 | 57.64 | 57.80 | 57.31 | 57.39 | 2,696,200 | -0.48(-0.83%) |
Apr 13, 2006 | 57.88 | 58.12 | 57.68 | 57.87 | 2,567,600 | -0.01(-0.02%) |
Apr 12, 2006 | 57.84 | 57.99 | 57.79 | 57.88 | 2,186,400 | +0.07(+0.12%) |
Apr 11, 2006 | 58.16 | 58.21 | 57.53 | 57.81 | 2,902,700 | -0.28(-0.48%) |
Apr 10, 2006 | 57.76 | 58.35 | 57.76 | 58.09 | 3,203,300 | +0.29(+0.50%) |
Apr 07, 2006 | 58.18 | 58.38 | 57.73 | 57.80 | 3,924,900 | -0.22(-0.38%) |
Apr 06, 2006 | 57.78 | 58.28 | 57.55 | 58.02 | 3,452,200 | +0.13(+0.22%) |
Apr 05, 2006 | 57.79 | 58.02 | 57.58 | 57.89 | 3,505,100 | +0.08(+0.14%) |
Apr 04, 2006 | 57.67 | 57.92 | 57.62 | 57.81 | 3,549,100 | -0.04(-0.07%) |
Apr 03, 2006 | 58.24 | 58.24 | 57.69 | 57.85 | 4,994,000 | +0.06(+0.10%) |
Mar 31, 2006 | 58.40 | 58.50 | 57.74 | 57.79 | 4,488,900 | -0.32(-0.55%) |
Mar 30, 2006 | 58.29 | 58.59 | 58.04 | 58.11 | 3,924,900 | -0.30(-0.51%) |
Mar 29, 2006 | 58.59 | 58.81 | 58.13 | 58.41 | 4,185,200 | -0.03(-0.05%) |
Mar 28, 2006 | 58.76 | 58.81 | 58.39 | 58.44 | 3,856,000 | -0.55(-0.93%) |
Mar 27, 2006 | 59.14 | 59.17 | 58.85 | 58.99 | 2,911,800 | -0.35(-0.59%) |
Mar 24, 2006 | 59.00 | 59.54 | 58.84 | 59.34 | 2,176,500 | +0.21(+0.36%) |
Mar 23, 2006 | 59.60 | 59.64 | 58.98 | 59.13 | 3,006,400 | -0.69(-1.15%) |
Mar 22, 2006 | 59.35 | 59.90 | 59.35 | 59.82 | 2,094,300 | +0.29(+0.49%) |
Mar 21, 2006 | 59.69 | 59.89 | 59.32 | 59.53 | 3,005,600 | -0.33(-0.55%) |
Mar 20, 2006 | 59.95 | 60.13 | 59.50 | 59.86 | 2,759,700 | -0.20(-0.33%) |
Mar 17, 2006 | 60.09 | 60.11 | 59.73 | 60.06 | 4,085,900 | +0.16(+0.27%) |
Mar 16, 2006 | 60.20 | 60.20 | 59.70 | 59.90 | 3,011,900 | -0.16(-0.27%) |
Mar 15, 2006 | 60.11 | 60.19 | 59.59 | 60.06 | 3,607,200 | -0.37(-0.61%) |
Mar 14, 2006 | 60.26 | 60.50 | 60.10 | 60.43 | 4,336,400 | -0.06(-0.10%) |
Mar 13, 2006 | 60.00 | 60.55 | 59.90 | 60.49 | 4,221,500 | +0.15(+0.25%) |
Mar 10, 2006 | 59.94 | 60.39 | 59.91 | 60.34 | 3,656,300 | +0.34(+0.57%) |
Mar 09, 2006 | 59.70 | 60.15 | 59.68 | 60.00 | 4,640,700 | +0.18(+0.30%) |
Mar 08, 2006 | 59.57 | 59.93 | 59.56 | 59.82 | 6,006,300 | +0.06(+0.10%) |
Mar 07, 2006 | 59.47 | 59.83 | 59.46 | 59.76 | 4,036,400 | +0.16(+0.27%) |
Mar 06, 2006 | 59.32 | 59.69 | 59.32 | 59.60 | 3,116,200 | +0.12(+0.20%) |
Mar 03, 2006 | 59.02 | 59.63 | 59.02 | 59.48 | 3,865,300 | +0.20(+0.34%) |
Mar 02, 2006 | 59.00 | 59.40 | 58.95 | 59.28 | 4,228,800 | +0.03(+0.05%) |
Mar 01, 2006 | 59.04 | 59.47 | 58.97 | 59.25 | 3,500,000 | +0.14(+0.24%) |
Feb 28, 2006 | 59.51 | 59.43 | 58.98 | 59.11 | 4,638,200 | -0.40(-0.67%) |
Feb 27, 2006 | 59.77 | 59.90 | 59.50 | 59.51 | 3,548,400 | -0.03(-0.05%) |
Feb 24, 2006 | 59.47 | 59.70 | 59.25 | 59.54 | 3,984,400 | -0.12(-0.20%) |
Feb 23, 2006 | 58.77 | 59.90 | 58.60 | 59.66 | 6,065,400 | +0.66(+1.12%) |
Feb 22, 2006 | 58.75 | 59.17 | 58.75 | 59.00 | 3,959,800 | +0.16(+0.27%) |
Feb 21, 2006 | 58.72 | 59.10 | 58.72 | 58.84 | 4,428,600 | -0.08(-0.14%) |
Feb 17, 2006 | 58.57 | 59.12 | 58.54 | 58.92 | 4,136,300 | +0.22(+0.37%) |
Feb 16, 2006 | 57.65 | 58.70 | 57.58 | 58.70 | 3,396,900 | +0.82(+1.42%) |
Feb 15, 2006 | 57.74 | 58.05 | 57.31 | 57.88 | 2,519,200 | -0.07(-0.12%) |
Feb 14, 2006 | 57.60 | 58.09 | 57.32 | 57.95 | 3,227,500 | +0.35(+0.61%) |
Feb 13, 2006 | 57.83 | 57.84 | 57.34 | 57.60 | 2,854,000 | -0.33(-0.57%) |
Feb 10, 2006 | 57.59 | 58.15 | 57.30 | 57.93 | 4,216,700 | +0.22(+0.38%) |
Feb 09, 2006 | 57.30 | 58.08 | 57.06 | 57.71 | 5,398,100 | +0.43(+0.75%) |
Feb 08, 2006 | 57.70 | 57.71 | 56.95 | 57.28 | 5,287,600 | +0.42(+0.74%) |
Feb 07, 2006 | 56.80 | 57.28 | 56.53 | 56.86 | 4,961,500 | +0.09(+0.16%) |
Feb 06, 2006 | 57.24 | 57.58 | 56.77 | 56.77 | 3,285,100 | -0.57(-0.99%) |
Feb 03, 2006 | 57.15 | 57.59 | 57.10 | 57.34 | 3,346,900 | -0.11(-0.19%) |
Feb 02, 2006 | 57.08 | 57.61 | 57.00 | 57.45 | 3,478,600 | +0.18(+0.31%) |