Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 55.92 | 56.34 | 55.75 | 56.16 | 463,700 | +0.24(+0.43%) |
Mar 30, 2006 | 55.68 | 56.23 | 55.55 | 55.92 | 466,100 | +0.14(+0.25%) |
Mar 29, 2006 | 53.84 | 56.00 | 53.84 | 55.78 | 560,100 | +0.32(+0.58%) |
Mar 28, 2006 | 55.89 | 56.50 | 55.30 | 55.46 | 1,010,700 | -0.68(-1.21%) |
Mar 27, 2006 | 57.20 | 57.20 | 55.92 | 56.14 | 529,000 | -1.10(-1.92%) |
Mar 24, 2006 | 56.52 | 57.49 | 56.47 | 57.24 | 331,400 | +0.65(+1.15%) |
Mar 23, 2006 | 57.30 | 57.30 | 56.20 | 56.59 | 336,800 | -0.77(-1.34%) |
Mar 22, 2006 | 55.40 | 57.47 | 55.34 | 57.36 | 550,400 | +1.25(+2.23%) |
Mar 21, 2006 | 56.60 | 57.52 | 55.88 | 56.11 | 620,100 | -0.56(-0.99%) |
Mar 20, 2006 | 56.81 | 57.11 | 56.25 | 56.67 | 553,200 | -0.14(-0.25%) |
Mar 17, 2006 | 56.48 | 57.13 | 56.38 | 56.81 | 725,200 | +0.53(+0.94%) |
Mar 16, 2006 | 56.68 | 57.44 | 56.18 | 56.28 | 553,900 | -0.40(-0.71%) |
Mar 15, 2006 | 55.61 | 57.02 | 55.26 | 56.68 | 1,050,700 | +1.08(+1.94%) |
Mar 14, 2006 | 54.78 | 56.01 | 54.62 | 55.60 | 1,172,000 | +0.85(+1.55%) |
Mar 13, 2006 | 54.20 | 54.88 | 54.05 | 54.75 | 1,041,000 | +0.91(+1.69%) |
Mar 10, 2006 | 56.03 | 56.03 | 52.59 | 53.84 | 3,799,100 | -2.47(-4.39%) |
Mar 09, 2006 | 56.90 | 57.21 | 56.24 | 56.31 | 489,100 | -0.66(-1.16%) |
Mar 08, 2006 | 56.81 | 57.09 | 56.30 | 56.97 | 902,400 | +0.03(+0.05%) |
Mar 07, 2006 | 56.79 | 57.25 | 56.57 | 56.94 | 642,400 | +0.15(+0.26%) |
Mar 06, 2006 | 57.94 | 58.05 | 56.77 | 56.79 | 667,900 | -1.07(-1.85%) |
Mar 03, 2006 | 58.15 | 58.40 | 57.79 | 57.86 | 660,500 | -0.26(-0.45%) |
Mar 02, 2006 | 58.00 | 58.34 | 57.58 | 58.12 | 665,200 | -0.36(-0.62%) |
Mar 01, 2006 | 58.15 | 58.84 | 57.75 | 58.48 | 697,900 | +0.60(+1.04%) |
Feb 28, 2006 | 59.14 | 59.18 | 57.55 | 57.88 | 1,216,900 | -1.26(-2.13%) |
Feb 27, 2006 | 59.15 | 59.50 | 58.85 | 59.14 | 1,023,100 | +0.03(+0.05%) |
Feb 24, 2006 | 59.66 | 59.66 | 58.87 | 59.11 | 1,132,400 | -0.56(-0.94%) |
Feb 23, 2006 | 59.73 | 60.04 | 59.30 | 59.67 | 522,500 | -0.03(-0.05%) |
Feb 22, 2006 | 59.48 | 59.94 | 59.26 | 59.70 | 873,500 | +0.60(+1.02%) |
Feb 21, 2006 | 60.50 | 60.98 | 59.05 | 59.10 | 923,800 | -1.22(-2.02%) |
Feb 17, 2006 | 59.80 | 60.32 | 59.47 | 60.32 | 1,264,400 | +0.62(+1.04%) |
Feb 16, 2006 | 59.59 | 59.86 | 59.32 | 59.70 | 793,800 | +0.08(+0.13%) |
Feb 15, 2006 | 58.77 | 59.70 | 58.38 | 59.62 | 1,019,800 | +0.68(+1.15%) |
Feb 14, 2006 | 59.40 | 59.92 | 58.67 | 58.94 | 1,303,600 | -0.19(-0.32%) |
Feb 13, 2006 | 59.75 | 59.86 | 58.97 | 59.13 | 601,900 | -0.77(-1.29%) |
Feb 10, 2006 | 60.12 | 60.25 | 59.74 | 59.90 | 967,500 | -0.12(-0.20%) |
Feb 09, 2006 | 59.50 | 60.69 | 59.50 | 60.02 | 737,300 | +0.56(+0.94%) |
Feb 08, 2006 | 59.40 | 59.65 | 58.89 | 59.46 | 568,900 | +0.31(+0.52%) |
Feb 07, 2006 | 59.81 | 59.85 | 59.04 | 59.15 | 938,500 | -0.66(-1.10%) |
Feb 06, 2006 | 59.97 | 60.12 | 59.27 | 59.81 | 870,900 | -0.09(-0.15%) |
Feb 03, 2006 | 59.45 | 60.19 | 59.32 | 59.90 | 981,400 | +0.35(+0.59%) |
Feb 02, 2006 | 59.60 | 59.77 | 59.11 | 59.55 | 1,436,100 | -1.08(-1.78%) |
Feb 01, 2006 | 60.00 | 60.83 | 60.00 | 60.63 | 1,106,000 | +0.42(+0.70%) |
Jan 31, 2006 | 59.78 | 60.64 | 59.76 | 60.21 | 1,584,800 | +0.36(+0.60%) |
Jan 30, 2006 | 59.90 | 60.24 | 59.40 | 59.85 | 1,692,700 | -0.06(-0.10%) |
Jan 27, 2006 | 57.63 | 61.70 | 57.90 | 59.91 | 2,787,200 | +2.28(+3.96%) |
Jan 26, 2006 | 55.50 | 59.00 | 55.41 | 57.63 | 3,784,900 | +2.75(+5.01%) |
Jan 25, 2006 | 54.67 | 54.92 | 54.20 | 54.88 | 899,300 | +0.81(+1.50%) |
Jan 24, 2006 | 52.40 | 54.52 | 52.40 | 54.07 | 1,560,200 | +1.71(+3.27%) |
Jan 23, 2006 | 54.00 | 54.01 | 52.15 | 52.36 | 1,219,300 | -1.18(-2.20%) |
Jan 20, 2006 | 55.79 | 55.79 | 53.03 | 53.54 | 2,152,700 | -0.87(-1.60%) |
Jan 19, 2006 | 54.48 | 54.91 | 54.32 | 54.41 | 839,800 | +0.41(+0.76%) |
Jan 18, 2006 | 53.08 | 54.20 | 53.08 | 54.00 | 852,300 | +0.90(+1.69%) |
Jan 17, 2006 | 53.00 | 53.42 | 52.94 | 53.10 | 588,400 | +0.10(+0.19%) |
Jan 13, 2006 | 52.00 | 53.38 | 52.00 | 53.00 | 922,100 | +0.42(+0.80%) |
Jan 12, 2006 | 52.52 | 53.50 | 52.40 | 52.58 | 1,292,400 | -0.11(-0.21%) |
Jan 11, 2006 | 50.42 | 52.90 | 50.40 | 52.69 | 1,474,000 | +2.13(+4.21%) |
Jan 10, 2006 | 49.55 | 50.64 | 49.35 | 50.56 | 868,300 | +0.79(+1.59%) |
Jan 09, 2006 | 49.00 | 49.86 | 48.85 | 49.77 | 1,119,600 | +0.93(+1.90%) |
Jan 06, 2006 | 49.00 | 49.40 | 48.48 | 48.84 | 1,145,100 | -0.16(-0.33%) |
Jan 05, 2006 | 49.70 | 49.75 | 48.40 | 49.00 | 1,012,800 | -0.86(-1.72%) |
Jan 04, 2006 | 49.87 | 50.08 | 49.10 | 49.86 | 1,050,100 | -0.11(-0.22%) |