Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 68.33 | 68.56 | 67.96 | 68.04 | 10,858,374 | -0.70(-1.02%) |
Mar 30, 2006 | 68.83 | 69.34 | 68.70 | 68.74 | 4,000,517 | -0.18(-0.26%) |
Mar 29, 2006 | 68.45 | 69.09 | 68.41 | 68.92 | 2,903,671 | +0.58(+0.86%) |
Mar 28, 2006 | 68.26 | 69.02 | 68.18 | 68.34 | 2,767,375 | +0.39(+0.58%) |
Mar 27, 2006 | 67.00 | 68.12 | 66.93 | 67.95 | 3,510,854 | +0.76(+1.12%) |
Mar 24, 2006 | 67.00 | 67.63 | 66.97 | 67.19 | 3,065,901 | +0.36(+0.53%) |
Mar 23, 2006 | 67.07 | 67.29 | 66.81 | 66.83 | 2,664,580 | +0.28(+0.42%) |
Mar 22, 2006 | 65.89 | 67.00 | 65.89 | 66.55 | 2,968,509 | +0.59(+0.90%) |
Mar 21, 2006 | 66.23 | 66.63 | 65.95 | 65.96 | 3,280,138 | -0.42(-0.64%) |
Mar 20, 2006 | 66.63 | 67.03 | 66.35 | 66.38 | 3,885,970 | -0.56(-0.84%) |
Mar 17, 2006 | 67.70 | 67.70 | 66.82 | 66.95 | 3,505,180 | -0.46(-0.68%) |
Mar 16, 2006 | 67.02 | 67.60 | 66.76 | 67.40 | 4,386,845 | +0.30(+0.44%) |
Mar 15, 2006 | 66.45 | 67.12 | 66.45 | 67.11 | 5,499,631 | +0.52(+0.78%) |
Mar 14, 2006 | 66.33 | 66.69 | 66.09 | 66.59 | 3,483,703 | +0.35(+0.53%) |
Mar 13, 2006 | 65.70 | 66.26 | 65.70 | 66.24 | 6,286,604 | +0.58(+0.88%) |
Mar 10, 2006 | 65.68 | 66.09 | 65.29 | 65.67 | 4,265,273 | +0.01(+0.01%) |
Mar 09, 2006 | 66.23 | 66.25 | 65.58 | 65.66 | 3,059,823 | -0.37(-0.56%) |
Mar 08, 2006 | 65.31 | 66.15 | 65.30 | 66.03 | 4,728,326 | +0.24(+0.37%) |
Mar 07, 2006 | 66.37 | 66.41 | 65.57 | 65.78 | 4,886,639 | -0.71(-1.07%) |
Mar 06, 2006 | 67.11 | 67.22 | 66.46 | 66.49 | 4,278,106 | -1.03(-1.52%) |
Mar 03, 2006 | 67.44 | 67.87 | 67.43 | 67.52 | 3,751,160 | -0.08(-0.12%) |
Mar 02, 2006 | 67.32 | 67.77 | 67.11 | 67.60 | 4,859,623 | +0.44(+0.66%) |
Mar 01, 2006 | 66.81 | 67.18 | 66.57 | 67.16 | 3,206,249 | +0.40(+0.60%) |
Feb 28, 2006 | 67.09 | 66.89 | 66.26 | 66.76 | 6,949,170 | -0.33(-0.49%) |
Feb 27, 2006 | 67.35 | 67.41 | 66.91 | 67.09 | 4,778,711 | -0.54(-0.80%) |
Feb 24, 2006 | 67.23 | 67.92 | 67.23 | 67.63 | 4,688,207 | +0.81(+1.22%) |
Feb 23, 2006 | 66.66 | 67.23 | 66.58 | 66.81 | 5,707,383 | -0.19(-0.29%) |
Feb 22, 2006 | 67.03 | 67.29 | 66.81 | 67.00 | 9,224,721 | -0.10(-0.14%) |
Feb 21, 2006 | 66.96 | 67.74 | 66.84 | 67.10 | 8,734,247 | +0.80(+1.21%) |
Feb 17, 2006 | 65.83 | 66.44 | 65.75 | 66.30 | 3,851,119 | +0.62(+0.95%) |
Feb 16, 2006 | 65.00 | 65.68 | 65.00 | 65.68 | 4,211,376 | +0.77(+1.19%) |
Feb 15, 2006 | 65.00 | 65.36 | 64.67 | 64.91 | 5,816,257 | +0.05(+0.08%) |
Feb 14, 2006 | 64.46 | 65.09 | 64.24 | 64.86 | 5,997,939 | -0.01(-0.02%) |
Feb 13, 2006 | 64.48 | 65.49 | 64.45 | 64.87 | 4,629,043 | +0.01(+0.02%) |
Feb 10, 2006 | 64.96 | 65.19 | 64.29 | 64.86 | 6,674,283 | -0.01(-0.02%) |
Feb 09, 2006 | 65.61 | 66.11 | 64.64 | 64.87 | 6,531,504 | -0.32(-0.49%) |
Feb 08, 2006 | 65.18 | 65.37 | 64.11 | 65.19 | 7,798,685 | +0.14(+0.22%) |
Feb 07, 2006 | 66.05 | 66.09 | 65.01 | 65.05 | 6,672,392 | -1.58(-2.37%) |
Feb 06, 2006 | 66.72 | 67.09 | 66.35 | 66.63 | 4,598,650 | +0.27(+0.41%) |
Feb 03, 2006 | 67.12 | 67.22 | 66.33 | 66.35 | 5,595,942 | -1.02(-1.52%) |
Feb 02, 2006 | 67.45 | 67.92 | 66.69 | 67.38 | 6,967,406 | -0.07(-0.10%) |
Feb 01, 2006 | 67.67 | 68.22 | 67.20 | 67.44 | 6,046,433 | -0.12(-0.18%) |
Jan 31, 2006 | 67.70 | 67.78 | 67.29 | 67.56 | 6,924,450 | -0.16(-0.24%) |
Jan 30, 2006 | 67.85 | 68.20 | 67.55 | 67.72 | 9,597,541 | -0.11(-0.16%) |
Jan 27, 2006 | 67.84 | 68.12 | 67.65 | 67.83 | 6,661,585 | +0.59(+0.88%) |
Jan 26, 2006 | 67.35 | 67.61 | 66.82 | 67.24 | 7,077,901 | +0.10(+0.14%) |
Jan 25, 2006 | 67.71 | 68.07 | 66.47 | 67.15 | 7,562,566 | -0.14(-0.21%) |
Jan 24, 2006 | 66.81 | 67.81 | 66.78 | 67.29 | 6,708,593 | -0.30(-0.45%) |
Jan 23, 2006 | 66.44 | 67.71 | 66.38 | 67.59 | 6,028,602 | +0.15(+0.22%) |
Jan 20, 2006 | 67.52 | 68.29 | 67.17 | 67.44 | 6,535,151 | +0.26(+0.39%) |
Jan 19, 2006 | 66.48 | 67.36 | 66.48 | 67.18 | 6,878,388 | +0.50(+0.75%) |
Jan 18, 2006 | 67.32 | 67.51 | 66.27 | 66.68 | 5,682,258 | -0.56(-0.83%) |
Jan 17, 2006 | 65.92 | 67.40 | 65.89 | 67.23 | 5,139,373 | +1.84(+2.81%) |
Jan 13, 2006 | 65.26 | 65.59 | 65.04 | 65.40 | 4,756,828 | -0.10(-0.15%) |
Jan 12, 2006 | 65.59 | 66.15 | 65.19 | 65.49 | 8,173,261 | +0.33(+0.50%) |
Jan 11, 2006 | 64.99 | 65.38 | 64.70 | 65.17 | 6,568,515 | +0.12(+0.18%) |
Jan 10, 2006 | 65.00 | 65.52 | 64.86 | 65.05 | 7,456,664 | -0.13(-0.20%) |
Jan 09, 2006 | 65.52 | 65.52 | 64.94 | 65.18 | 6,592,695 | -0.04(-0.06%) |
Jan 06, 2006 | 64.74 | 65.37 | 64.67 | 65.22 | 7,507,859 | +0.84(+1.31%) |
Jan 05, 2006 | 64.48 | 64.78 | 63.97 | 64.38 | 12,674,789 | -0.33(-0.50%) |
Jan 04, 2006 | 64.48 | 65.04 | 64.42 | 64.70 | 8,506,503 | -0.24(-0.36%) |