Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 80.37 | 80.37 | 79.75 | 79.94 | 177,919 | -0.47(-0.58%) |
Mar 30, 2006 | 79.65 | 80.69 | 79.65 | 80.41 | 202,214 | +1.34(+1.70%) |
Mar 29, 2006 | 78.25 | 79.17 | 78.02 | 79.07 | 139,191 | +1.14(+1.46%) |
Mar 28, 2006 | 78.68 | 79.08 | 77.73 | 77.92 | 182,635 | -1.15(-1.46%) |
Mar 27, 2006 | 79.34 | 79.46 | 78.70 | 79.08 | 94,604 | -0.69(-0.87%) |
Mar 24, 2006 | 79.23 | 79.92 | 78.86 | 79.77 | 122,185 | +0.53(+0.67%) |
Mar 23, 2006 | 80.17 | 80.40 | 79.11 | 79.24 | 95,747 | -1.11(-1.38%) |
Mar 22, 2006 | 79.60 | 80.47 | 79.60 | 80.35 | 110,181 | +0.54(+0.68%) |
Mar 21, 2006 | 80.53 | 80.79 | 79.81 | 79.81 | 142,764 | -1.54(-1.89%) |
Mar 20, 2006 | 81.55 | 81.67 | 81.00 | 81.35 | 133,046 | +0.47(+0.58%) |
Mar 17, 2006 | 81.10 | 81.11 | 80.40 | 80.88 | 168,202 | +1.02(+1.28%) |
Mar 16, 2006 | 79.74 | 80.16 | 79.59 | 79.86 | 165,343 | +0.22(+0.28%) |
Mar 15, 2006 | 79.53 | 79.79 | 78.72 | 79.63 | 138,477 | +0.15(+0.18%) |
Mar 14, 2006 | 78.41 | 79.65 | 78.31 | 79.48 | 168,202 | +1.52(+1.95%) |
Mar 13, 2006 | 78.02 | 78.24 | 77.83 | 77.97 | 133,189 | +0.22(+0.29%) |
Mar 10, 2006 | 75.94 | 77.81 | 75.94 | 77.74 | 274,525 | +2.83(+3.78%) |
Mar 09, 2006 | 75.31 | 75.67 | 74.91 | 74.91 | 232,653 | -0.03(-0.05%) |
Mar 08, 2006 | 74.72 | 75.34 | 74.38 | 74.94 | 169,774 | +0.07(+0.09%) |
Mar 07, 2006 | 75.06 | 75.40 | 74.76 | 74.87 | 265,807 | -1.76(-2.30%) |
Mar 06, 2006 | 77.47 | 77.47 | 76.50 | 76.64 | 292,102 | -0.98(-1.26%) |
Mar 03, 2006 | 77.95 | 78.08 | 77.34 | 77.62 | 314,682 | -1.15(-1.47%) |
Mar 02, 2006 | 78.29 | 78.84 | 77.50 | 78.77 | 195,211 | -0.32(-0.41%) |
Mar 01, 2006 | 78.14 | 79.09 | 78.05 | 79.09 | 169,631 | +1.60(+2.06%) |
Feb 28, 2006 | 78.41 | 77.96 | 77.03 | 77.50 | 199,070 | -0.92(-1.17%) |
Feb 27, 2006 | 77.95 | 78.68 | 77.80 | 78.41 | 106,608 | -0.29(-0.36%) |
Feb 24, 2006 | 78.69 | 78.89 | 78.50 | 78.70 | 85,458 | +0.01(+0.02%) |
Feb 23, 2006 | 78.65 | 79.28 | 78.20 | 78.69 | 208,644 | +0.59(+0.75%) |
Feb 22, 2006 | 76.57 | 78.17 | 76.51 | 78.10 | 279,241 | +1.23(+1.60%) |
Feb 21, 2006 | 76.97 | 77.44 | 76.59 | 76.87 | 190,209 | +0.65(+0.85%) |
Feb 17, 2006 | 75.97 | 76.27 | 75.79 | 76.22 | 112,611 | +0.43(+0.57%) |
Feb 16, 2006 | 75.07 | 75.96 | 75.00 | 75.78 | 133,475 | +1.08(+1.44%) |
Feb 15, 2006 | 74.91 | 75.52 | 74.17 | 74.71 | 271,381 | -1.18(-1.55%) |
Feb 14, 2006 | 75.20 | 75.88 | 74.86 | 75.88 | 172,489 | +1.04(+1.38%) |
Feb 13, 2006 | 74.24 | 75.08 | 74.22 | 74.85 | 99,749 | +0.34(+0.46%) |
Feb 10, 2006 | 75.38 | 75.60 | 74.24 | 74.50 | 209,931 | -1.01(-1.33%) |
Feb 09, 2006 | 75.45 | 76.04 | 75.43 | 75.51 | 191,210 | +0.15(+0.19%) |
Feb 08, 2006 | 74.40 | 75.57 | 74.20 | 75.36 | 193,925 | +1.03(+1.38%) |
Feb 07, 2006 | 74.51 | 74.97 | 74.12 | 74.33 | 246,372 | +0.50(+0.68%) |
Feb 06, 2006 | 73.94 | 74.10 | 73.61 | 73.83 | 295,389 | +0.95(+1.31%) |
Feb 03, 2006 | 72.42 | 73.32 | 72.30 | 72.88 | 268,380 | -1.11(-1.50%) |
Feb 02, 2006 | 74.51 | 74.91 | 73.91 | 73.99 | 184,493 | -1.83(-2.41%) |
Feb 01, 2006 | 75.17 | 76.36 | 75.10 | 75.82 | 371,845 | +0.64(+0.86%) |
Jan 31, 2006 | 74.37 | 75.38 | 74.17 | 75.17 | 169,774 | +0.98(+1.32%) |
Jan 30, 2006 | 74.24 | 74.43 | 73.74 | 74.19 | 123,186 | +0.76(+1.03%) |
Jan 27, 2006 | 73.54 | 73.86 | 73.09 | 73.44 | 158,341 | +0.34(+0.47%) |
Jan 26, 2006 | 72.77 | 73.24 | 72.61 | 73.10 | 168,773 | +1.97(+2.76%) |
Jan 25, 2006 | 71.22 | 71.37 | 70.72 | 71.13 | 198,641 | +0.41(+0.58%) |
Jan 24, 2006 | 70.89 | 71.00 | 70.29 | 70.72 | 173,918 | -0.24(-0.34%) |
Jan 23, 2006 | 70.52 | 71.28 | 70.32 | 70.95 | 217,219 | +0.98(+1.40%) |
Jan 20, 2006 | 71.89 | 71.92 | 69.93 | 69.98 | 192,353 | -1.22(-1.72%) |
Jan 19, 2006 | 71.04 | 71.56 | 70.90 | 71.20 | 165,915 | +0.45(+0.64%) |
Jan 18, 2006 | 70.77 | 71.05 | 70.16 | 70.75 | 255,518 | -0.73(-1.02%) |
Jan 17, 2006 | 71.32 | 71.65 | 71.25 | 71.47 | 171,917 | -1.08(-1.49%) |
Jan 13, 2006 | 72.40 | 72.56 | 72.00 | 72.56 | 199,784 | -0.05(-0.07%) |
Jan 12, 2006 | 72.95 | 73.27 | 72.51 | 72.61 | 272,381 | -0.69(-0.95%) |
Jan 11, 2006 | 73.24 | 73.64 | 73.07 | 73.30 | 360,269 | +1.64(+2.28%) |
Jan 10, 2006 | 71.37 | 71.87 | 71.31 | 71.66 | 304,678 | +0.11(+0.15%) |
Jan 09, 2006 | 71.72 | 71.72 | 71.28 | 71.56 | 161,056 | -0.35(-0.49%) |
Jan 06, 2006 | 71.46 | 71.96 | 70.98 | 71.91 | 267,665 | +1.32(+1.86%) |
Jan 05, 2006 | 70.44 | 70.79 | 70.20 | 70.59 | 377,847 | -0.34(-0.47%) |
Jan 04, 2006 | 70.56 | 70.93 | 70.26 | 70.93 | 282,813 | +1.33(+1.91%) |