Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 84.58 | 84.74 | 84.17 | 84.27 | 21,753 | -1.45(-1.70%) |
Mar 30, 2006 | 84.96 | 85.72 | 84.71 | 85.72 | 31,480 | +0.53(+0.62%) |
Mar 29, 2006 | 83.76 | 85.19 | 83.51 | 85.19 | 33,886 | +2.59(+3.14%) |
Mar 28, 2006 | 83.66 | 83.76 | 82.32 | 82.60 | 25,832 | +0.04(+0.05%) |
Mar 27, 2006 | 82.52 | 82.69 | 82.16 | 82.56 | 22,067 | +0.74(+0.90%) |
Mar 24, 2006 | 81.19 | 81.97 | 80.75 | 81.83 | 17,884 | +0.53(+0.65%) |
Mar 23, 2006 | 81.70 | 82.04 | 81.21 | 81.30 | 13,073 | -1.18(-1.43%) |
Mar 22, 2006 | 81.90 | 82.52 | 81.85 | 82.48 | 22,799 | -0.23(-0.28%) |
Mar 21, 2006 | 83.57 | 83.69 | 82.71 | 82.71 | 13,491 | -1.10(-1.31%) |
Mar 20, 2006 | 83.95 | 84.13 | 83.18 | 83.81 | 32,212 | +1.43(+1.74%) |
Mar 17, 2006 | 82.56 | 82.66 | 82.19 | 82.37 | 20,603 | +1.94(+2.41%) |
Mar 16, 2006 | 80.56 | 80.89 | 80.35 | 80.43 | 30,016 | -1.61(-1.96%) |
Mar 15, 2006 | 81.95 | 82.12 | 81.53 | 82.04 | 13,700 | +0.19(+0.23%) |
Mar 14, 2006 | 80.79 | 82.04 | 80.73 | 81.85 | 26,460 | +1.79(+2.23%) |
Mar 13, 2006 | 80.03 | 80.22 | 79.76 | 80.06 | 30,748 | +0.63(+0.79%) |
Mar 10, 2006 | 78.93 | 79.43 | 78.80 | 79.43 | 28,133 | -0.85(-1.06%) |
Mar 09, 2006 | 81.51 | 81.51 | 79.94 | 80.28 | 50,201 | +0.64(+0.80%) |
Mar 08, 2006 | 79.22 | 79.65 | 79.03 | 79.64 | 35,036 | +0.18(+0.23%) |
Mar 07, 2006 | 79.85 | 80.27 | 79.18 | 79.46 | 33,781 | -0.78(-0.98%) |
Mar 06, 2006 | 80.79 | 81.02 | 79.84 | 80.24 | 24,577 | -1.73(-2.11%) |
Mar 03, 2006 | 81.53 | 82.42 | 81.42 | 81.97 | 49,469 | -1.42(-1.70%) |
Mar 02, 2006 | 83.55 | 83.60 | 82.92 | 83.39 | 26,983 | -1.11(-1.31%) |
Mar 01, 2006 | 83.85 | 84.57 | 83.53 | 84.49 | 22,276 | -0.31(-0.36%) |
Feb 28, 2006 | 85.67 | 85.34 | 84.46 | 84.80 | 22,381 | -0.87(-1.02%) |
Feb 27, 2006 | 85.58 | 85.86 | 85.11 | 85.67 | 27,192 | +1.42(+1.69%) |
Feb 24, 2006 | 84.14 | 84.56 | 83.90 | 84.25 | 10,772 | +0.44(+0.52%) |
Feb 23, 2006 | 84.05 | 84.23 | 83.66 | 83.81 | 19,662 | +1.01(+1.22%) |
Feb 22, 2006 | 81.89 | 82.98 | 81.89 | 82.79 | 27,297 | +0.35(+0.43%) |
Feb 21, 2006 | 82.99 | 83.40 | 82.28 | 82.44 | 52,711 | +0.20(+0.24%) |
Feb 17, 2006 | 82.32 | 82.47 | 82.04 | 82.24 | 67,458 | -2.90(-3.40%) |
Feb 16, 2006 | 84.29 | 85.14 | 84.29 | 85.14 | 21,544 | +0.85(+1.01%) |
Feb 15, 2006 | 84.43 | 84.95 | 84.14 | 84.28 | 22,799 | -0.94(-1.10%) |
Feb 14, 2006 | 84.32 | 85.32 | 84.05 | 85.22 | 39,324 | +1.22(+1.46%) |
Feb 13, 2006 | 83.95 | 84.24 | 83.70 | 84.00 | 42,880 | -1.04(-1.23%) |
Feb 10, 2006 | 85.67 | 85.67 | 84.52 | 85.04 | 43,507 | -1.48(-1.71%) |
Feb 09, 2006 | 85.68 | 87.57 | 85.68 | 86.52 | 70,595 | +3.86(+4.67%) |
Feb 08, 2006 | 82.23 | 82.86 | 81.65 | 82.66 | 51,874 | -0.01(-0.01%) |
Feb 07, 2006 | 84.01 | 84.14 | 82.67 | 82.67 | 696,337 | -0.76(-0.92%) |
Feb 06, 2006 | 83.40 | 83.62 | 82.96 | 83.43 | 698,010 | +0.71(+0.86%) |
Feb 03, 2006 | 81.87 | 83.17 | 81.32 | 82.73 | 111,593 | +0.17(+0.21%) |
Feb 02, 2006 | 83.26 | 83.76 | 82.32 | 82.55 | 58,673 | -0.97(-1.16%) |
Feb 01, 2006 | 83.18 | 83.66 | 82.75 | 83.52 | 38,174 | -1.00(-1.19%) |
Jan 31, 2006 | 83.38 | 85.10 | 83.32 | 84.52 | 89,944 | +6.60(+8.47%) |
Jan 30, 2006 | 78.60 | 78.84 | 77.50 | 77.93 | 32,735 | -1.63(-2.04%) |
Jan 27, 2006 | 79.02 | 80.39 | 78.88 | 79.55 | 84,924 | +3.49(+4.59%) |
Jan 26, 2006 | 75.54 | 76.24 | 75.54 | 76.06 | 49,364 | +2.02(+2.72%) |
Jan 25, 2006 | 74.48 | 74.48 | 73.69 | 74.04 | 44,553 | -1.20(-1.60%) |
Jan 24, 2006 | 74.82 | 75.53 | 74.72 | 75.25 | 63,797 | +0.54(+0.72%) |
Jan 23, 2006 | 74.29 | 74.86 | 74.15 | 74.71 | 51,456 | +0.43(+0.58%) |
Jan 20, 2006 | 75.75 | 75.77 | 74.20 | 74.28 | 55,953 | -2.00(-2.62%) |
Jan 19, 2006 | 75.95 | 76.42 | 75.86 | 76.28 | 42,462 | +0.26(+0.34%) |
Jan 18, 2006 | 76.38 | 76.44 | 75.55 | 76.02 | 63,274 | -0.71(-0.92%) |
Jan 17, 2006 | 77.45 | 77.45 | 76.16 | 76.73 | 139,936 | -2.17(-2.75%) |
Jan 13, 2006 | 79.00 | 78.90 | 78.16 | 78.90 | 65,784 | +1.04(+1.34%) |
Jan 12, 2006 | 78.55 | 78.64 | 77.80 | 77.86 | 38,906 | -1.31(-1.65%) |
Jan 11, 2006 | 78.50 | 79.33 | 78.46 | 79.17 | 73,838 | +1.14(+1.46%) |
Jan 10, 2006 | 77.60 | 78.03 | 77.38 | 78.03 | 67,772 | -0.01(-0.01%) |
Jan 09, 2006 | 78.50 | 78.92 | 77.73 | 78.04 | 99,252 | -0.46(-0.58%) |
Jan 06, 2006 | 77.45 | 78.93 | 77.12 | 78.50 | 279,873 | +5.23(+7.14%) |
Jan 05, 2006 | 72.67 | 73.27 | 72.63 | 73.27 | 27,087 | +1.20(+1.67%) |
Jan 04, 2006 | 71.56 | 72.14 | 71.41 | 72.06 | 20,394 | +0.54(+0.75%) |