Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 74.99 | 75.10 | 74.62 | 75.09 | 166,623 | +0.34(+0.45%) |
Mar 30, 2006 | 75.13 | 75.23 | 74.44 | 74.76 | 532,495 | -0.24(-0.32%) |
Mar 29, 2006 | 74.35 | 75.11 | 74.11 | 74.99 | 451,810 | +0.70(+0.95%) |
Mar 28, 2006 | 74.72 | 74.84 | 74.17 | 74.29 | 529,320 | -0.58(-0.77%) |
Mar 27, 2006 | 74.31 | 75.02 | 74.31 | 74.87 | 215,669 | +0.54(+0.73%) |
Mar 24, 2006 | 74.77 | 74.79 | 73.78 | 74.33 | 231,871 | +0.03(+0.04%) |
Mar 23, 2006 | 74.81 | 74.81 | 73.78 | 74.30 | 777,942 | -1.06(-1.41%) |
Mar 22, 2006 | 74.86 | 75.87 | 74.76 | 75.36 | 1,044,080 | +0.33(+0.44%) |
Mar 21, 2006 | 75.43 | 75.77 | 74.86 | 75.03 | 754,952 | -0.40(-0.53%) |
Mar 20, 2006 | 74.86 | 75.43 | 74.83 | 75.43 | 181,731 | +0.60(+0.81%) |
Mar 17, 2006 | 74.76 | 74.91 | 74.29 | 74.83 | 81,669 | +0.19(+0.26%) |
Mar 16, 2006 | 75.27 | 75.32 | 74.62 | 74.64 | 526,036 | -0.56(-0.74%) |
Mar 15, 2006 | 74.34 | 75.26 | 74.34 | 75.19 | 1,560,154 | +1.53(+2.07%) |
Mar 14, 2006 | 72.98 | 73.67 | 72.98 | 73.67 | 215,778 | +0.77(+1.05%) |
Mar 13, 2006 | 73.44 | 73.53 | 72.79 | 72.90 | 555,704 | -0.15(-0.20%) |
Mar 10, 2006 | 72.30 | 73.16 | 72.00 | 73.05 | 440,425 | +0.78(+1.07%) |
Mar 09, 2006 | 72.42 | 72.93 | 72.27 | 72.27 | 250,811 | -0.11(-0.15%) |
Mar 08, 2006 | 70.93 | 72.48 | 70.93 | 72.38 | 1,072,544 | -0.33(-0.45%) |
Mar 07, 2006 | 72.84 | 72.93 | 72.26 | 72.71 | 499,323 | -0.64(-0.87%) |
Mar 06, 2006 | 73.81 | 73.81 | 72.81 | 73.35 | 495,273 | -0.55(-0.74%) |
Mar 03, 2006 | 73.19 | 74.34 | 73.09 | 73.90 | 829,177 | +0.49(+0.67%) |
Mar 02, 2006 | 73.80 | 73.90 | 73.26 | 73.40 | 342,990 | -0.60(-0.81%) |
Mar 01, 2006 | 72.88 | 74.01 | 72.88 | 74.01 | 507,425 | +1.37(+1.89%) |
Feb 28, 2006 | 73.59 | 73.35 | 72.37 | 72.64 | 253,767 | -0.95(-1.29%) |
Feb 27, 2006 | 72.94 | 73.62 | 72.91 | 73.59 | 358,427 | +0.79(+1.08%) |
Feb 24, 2006 | 72.39 | 72.82 | 71.91 | 72.80 | 712,475 | +0.22(+0.30%) |
Feb 23, 2006 | 72.89 | 73.27 | 72.53 | 72.58 | 540,487 | -0.35(-0.48%) |
Feb 22, 2006 | 72.16 | 72.97 | 72.06 | 72.93 | 393,569 | +1.16(+1.62%) |
Feb 21, 2006 | 72.34 | 72.34 | 71.67 | 71.77 | 300,513 | -0.39(-0.54%) |
Feb 17, 2006 | 72.28 | 72.30 | 71.61 | 72.16 | 459,036 | -0.15(-0.21%) |
Feb 16, 2006 | 72.89 | 72.94 | 71.97 | 72.31 | 246,103 | -0.56(-0.77%) |
Feb 15, 2006 | 72.05 | 72.87 | 71.64 | 72.87 | 355,142 | +0.72(+1.00%) |
Feb 14, 2006 | 70.79 | 72.37 | 70.19 | 72.15 | 1,117,648 | +1.77(+2.52%) |
Feb 13, 2006 | 70.61 | 70.66 | 70.11 | 70.38 | 169,251 | -0.27(-0.39%) |
Feb 10, 2006 | 70.29 | 70.91 | 69.55 | 70.65 | 159,945 | +0.35(+0.49%) |
Feb 09, 2006 | 69.97 | 70.72 | 69.94 | 70.31 | 443,819 | +0.37(+0.52%) |
Feb 08, 2006 | 69.28 | 70.04 | 69.03 | 69.94 | 587,014 | +0.83(+1.20%) |
Feb 07, 2006 | 70.06 | 70.19 | 69.06 | 69.11 | 405,283 | -1.07(-1.52%) |
Feb 06, 2006 | 69.79 | 70.18 | 69.70 | 70.18 | 173,301 | +0.48(+0.69%) |
Feb 03, 2006 | 69.70 | 70.11 | 69.38 | 69.70 | 692,331 | -0.38(-0.55%) |
Feb 02, 2006 | 70.35 | 70.79 | 70.01 | 70.08 | 314,417 | -0.60(-0.85%) |
Feb 01, 2006 | 70.45 | 72.12 | 70.44 | 70.68 | 291,317 | -0.69(-0.96%) |
Jan 31, 2006 | 71.16 | 71.55 | 70.65 | 71.37 | 372,440 | +0.26(+0.37%) |
Jan 30, 2006 | 70.47 | 71.29 | 70.47 | 71.10 | 186,548 | +0.69(+0.99%) |
Jan 27, 2006 | 70.22 | 70.54 | 69.74 | 70.41 | 272,487 | +0.04(+0.05%) |
Jan 26, 2006 | 70.06 | 70.46 | 69.77 | 70.37 | 383,825 | +1.09(+1.57%) |
Jan 25, 2006 | 70.23 | 70.26 | 69.13 | 69.28 | 805,311 | -0.66(-0.94%) |
Jan 24, 2006 | 69.13 | 70.04 | 68.88 | 69.94 | 990,108 | +1.71(+2.50%) |
Jan 23, 2006 | 67.91 | 68.34 | 67.41 | 68.23 | 372,768 | +0.39(+0.58%) |
Jan 20, 2006 | 69.21 | 69.50 | 67.84 | 67.84 | 553,624 | -1.36(-1.97%) |
Jan 19, 2006 | 68.23 | 69.39 | 67.64 | 69.20 | 621,171 | +1.47(+2.17%) |
Jan 18, 2006 | 66.13 | 67.81 | 66.11 | 67.73 | 1,037,292 | +0.94(+1.41%) |
Jan 17, 2006 | 67.41 | 67.48 | 66.51 | 66.79 | 740,720 | -1.06(-1.56%) |
Jan 13, 2006 | 68.09 | 68.31 | 67.73 | 67.85 | 867,384 | -0.08(-0.12%) |
Jan 12, 2006 | 68.00 | 68.16 | 67.69 | 67.93 | 637,483 | -0.80(-1.17%) |
Jan 11, 2006 | 69.20 | 69.31 | 68.40 | 68.74 | 301,718 | -0.43(-0.62%) |
Jan 10, 2006 | 68.96 | 69.42 | 68.78 | 69.17 | 61,963 | -0.40(-0.58%) |
Jan 09, 2006 | 68.96 | 69.63 | 68.96 | 69.57 | 129,730 | +0.51(+0.74%) |
Jan 06, 2006 | 69.45 | 69.63 | 68.51 | 69.06 | 872,968 | -0.37(-0.53%) |
Jan 05, 2006 | 69.62 | 69.67 | 69.10 | 69.42 | 563,696 | -0.27(-0.39%) |
Jan 04, 2006 | 68.97 | 70.06 | 68.97 | 69.70 | 528,444 | +0.79(+1.14%) |