Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 65.13 | 65.32 | 64.05 | 64.54 | 742,075 | -0.46(-0.71%) |
Mar 30, 2006 | 65.28 | 66.34 | 64.74 | 65.00 | 680,166 | -0.66(-1.01%) |
Mar 29, 2006 | 66.30 | 66.61 | 65.21 | 65.66 | 966,687 | -0.74(-1.11%) |
Mar 28, 2006 | 67.50 | 67.53 | 66.00 | 66.40 | 562,555 | -1.19(-1.76%) |
Mar 27, 2006 | 68.09 | 68.93 | 67.20 | 67.59 | 559,993 | -0.92(-1.34%) |
Mar 24, 2006 | 69.13 | 69.46 | 67.92 | 68.51 | 395,267 | -0.50(-0.72%) |
Mar 23, 2006 | 69.40 | 69.87 | 68.24 | 69.01 | 495,300 | -0.57(-0.82%) |
Mar 22, 2006 | 69.50 | 70.05 | 68.25 | 69.58 | 569,600 | -0.07(-0.10%) |
Mar 21, 2006 | 70.71 | 72.98 | 68.91 | 69.65 | 1,251,885 | +0.01(+0.01%) |
Mar 20, 2006 | 70.84 | 71.10 | 68.57 | 69.64 | 597,803 | -0.77(-1.09%) |
Mar 17, 2006 | 71.82 | 71.92 | 70.24 | 70.41 | 820,039 | -1.06(-1.48%) |
Mar 16, 2006 | 72.24 | 73.13 | 71.28 | 71.47 | 829,047 | -0.15(-0.21%) |
Mar 15, 2006 | 69.92 | 72.14 | 69.30 | 71.62 | 940,034 | +1.87(+2.68%) |
Mar 14, 2006 | 68.03 | 69.95 | 67.38 | 69.75 | 376,343 | +1.45(+2.12%) |
Mar 13, 2006 | 68.05 | 69.33 | 67.79 | 68.30 | 269,670 | +0.52(+0.77%) |
Mar 10, 2006 | 68.23 | 69.00 | 67.02 | 67.78 | 304,164 | -0.37(-0.54%) |
Mar 09, 2006 | 69.22 | 69.69 | 67.56 | 68.15 | 402,224 | -1.15(-1.66%) |
Mar 08, 2006 | 67.05 | 69.59 | 66.95 | 69.30 | 909,166 | +0.60(+0.87%) |
Mar 07, 2006 | 69.46 | 69.54 | 67.75 | 68.70 | 450,187 | -0.73(-1.05%) |
Mar 06, 2006 | 70.16 | 70.48 | 68.87 | 69.43 | 457,469 | -0.33(-0.47%) |
Mar 03, 2006 | 69.00 | 71.00 | 68.41 | 69.76 | 604,143 | +0.61(+0.88%) |
Mar 02, 2006 | 67.25 | 69.96 | 67.00 | 69.15 | 1,054,447 | +2.09(+3.12%) |
Mar 01, 2006 | 65.91 | 67.67 | 65.51 | 67.06 | 600,718 | +1.45(+2.21%) |
Feb 28, 2006 | 69.10 | 68.38 | 64.68 | 65.61 | 1,253,304 | -3.49(-5.05%) |
Feb 27, 2006 | 67.42 | 69.34 | 67.21 | 69.10 | 714,467 | +1.80(+2.67%) |
Feb 24, 2006 | 66.52 | 68.00 | 65.57 | 67.30 | 637,813 | +0.52(+0.78%) |
Feb 23, 2006 | 65.90 | 67.42 | 64.92 | 66.78 | 514,351 | +0.88(+1.34%) |
Feb 22, 2006 | 65.02 | 65.94 | 64.77 | 65.90 | 437,306 | +1.14(+1.76%) |
Feb 21, 2006 | 65.11 | 65.18 | 64.14 | 64.76 | 518,431 | -0.23(-0.35%) |
Feb 17, 2006 | 64.88 | 65.45 | 64.15 | 64.99 | 459,047 | +0.26(+0.40%) |
Feb 16, 2006 | 64.03 | 64.97 | 63.37 | 64.73 | 477,000 | +0.73(+1.14%) |
Feb 15, 2006 | 62.35 | 64.29 | 62.34 | 64.00 | 696,792 | +1.82(+2.93%) |
Feb 14, 2006 | 60.38 | 62.94 | 59.79 | 62.18 | 654,146 | +1.59(+2.62%) |
Feb 13, 2006 | 60.58 | 61.19 | 59.81 | 60.59 | 351,602 | -0.10(-0.16%) |
Feb 10, 2006 | 61.79 | 62.11 | 59.84 | 60.69 | 871,273 | -1.20(-1.94%) |
Feb 09, 2006 | 62.18 | 63.04 | 61.69 | 61.89 | 828,992 | -0.41(-0.66%) |
Feb 08, 2006 | 61.30 | 62.46 | 60.47 | 62.30 | 669,010 | +1.22(+2.00%) |
Feb 07, 2006 | 60.05 | 61.74 | 60.05 | 61.08 | 594,925 | +0.79(+1.31%) |
Feb 06, 2006 | 59.29 | 60.49 | 59.08 | 60.29 | 515,815 | +0.86(+1.45%) |
Feb 03, 2006 | 60.04 | 60.04 | 58.73 | 59.43 | 631,416 | -0.77(-1.28%) |
Feb 02, 2006 | 60.96 | 61.40 | 59.76 | 60.20 | 871,768 | -0.76(-1.25%) |
Feb 01, 2006 | 60.62 | 61.30 | 60.52 | 60.96 | 420,127 | +0.19(+0.31%) |
Jan 31, 2006 | 60.88 | 61.25 | 59.85 | 60.77 | 565,855 | -0.20(-0.33%) |
Jan 30, 2006 | 61.54 | 61.71 | 60.90 | 60.97 | 507,564 | -0.52(-0.85%) |
Jan 27, 2006 | 60.52 | 61.52 | 60.28 | 61.49 | 448,861 | +0.97(+1.60%) |
Jan 26, 2006 | 60.56 | 60.84 | 59.75 | 60.52 | 470,525 | +0.27(+0.45%) |
Jan 25, 2006 | 61.83 | 61.87 | 59.75 | 60.25 | 505,542 | -1.04(-1.70%) |
Jan 24, 2006 | 61.47 | 61.74 | 59.75 | 61.29 | 791,937 | +0.96(+1.59%) |
Jan 23, 2006 | 60.18 | 60.58 | 58.54 | 60.33 | 920,041 | +0.36(+0.60%) |
Jan 20, 2006 | 61.10 | 61.50 | 59.63 | 59.97 | 516,140 | -0.98(-1.61%) |
Jan 19, 2006 | 59.40 | 61.50 | 59.15 | 60.95 | 745,353 | +1.60(+2.70%) |
Jan 18, 2006 | 58.63 | 59.62 | 57.45 | 59.35 | 992,800 | +0.21(+0.36%) |
Jan 17, 2006 | 60.48 | 60.78 | 59.13 | 59.14 | 929,562 | -1.86(-3.05%) |
Jan 13, 2006 | 61.29 | 61.50 | 60.76 | 61.00 | 422,550 | -0.42(-0.68%) |
Jan 12, 2006 | 62.66 | 63.67 | 61.25 | 61.42 | 718,800 | -1.54(-2.45%) |
Jan 11, 2006 | 63.40 | 64.85 | 61.77 | 62.96 | 1,490,400 | -1.53(-2.37%) |
Jan 10, 2006 | 64.50 | 65.54 | 64.06 | 64.49 | 515,175 | -0.27(-0.42%) |
Jan 09, 2006 | 64.47 | 64.90 | 63.57 | 64.76 | 556,552 | +0.70(+1.09%) |
Jan 06, 2006 | 63.10 | 64.86 | 62.96 | 64.06 | 629,219 | +1.06(+1.68%) |
Jan 05, 2006 | 63.92 | 63.99 | 62.35 | 63.00 | 941,845 | -0.60(-0.94%) |
Jan 04, 2006 | 64.27 | 64.65 | 63.57 | 63.60 | 993,383 | +0.03(+0.05%) |