Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 67.98 | 68.86 | 66.93 | 68.61 | 788,122 | +0.74(+1.08%) |
Mar 30, 2006 | 69.19 | 69.32 | 67.48 | 67.87 | 569,623 | -1.42(-2.05%) |
Mar 29, 2006 | 67.94 | 69.39 | 67.94 | 69.29 | 745,663 | +1.02(+1.49%) |
Mar 28, 2006 | 66.63 | 68.61 | 66.34 | 68.27 | 767,131 | +1.65(+2.48%) |
Mar 27, 2006 | 67.63 | 67.64 | 66.19 | 66.62 | 735,803 | -0.95(-1.41%) |
Mar 24, 2006 | 67.87 | 68.08 | 67.24 | 67.57 | 407,737 | -0.22(-0.32%) |
Mar 23, 2006 | 67.25 | 68.19 | 67.01 | 67.79 | 350,011 | +0.53(+0.79%) |
Mar 22, 2006 | 67.20 | 67.28 | 66.78 | 67.25 | 662,493 | -0.10(-0.15%) |
Mar 21, 2006 | 68.39 | 68.72 | 67.23 | 67.35 | 531,934 | -0.90(-1.32%) |
Mar 20, 2006 | 69.34 | 69.34 | 67.78 | 68.25 | 554,993 | -1.08(-1.55%) |
Mar 17, 2006 | 68.61 | 69.49 | 68.19 | 69.33 | 394,538 | +0.87(+1.28%) |
Mar 16, 2006 | 67.63 | 69.37 | 67.57 | 68.46 | 518,735 | +0.99(+1.46%) |
Mar 15, 2006 | 66.25 | 67.91 | 66.25 | 67.47 | 678,395 | +1.25(+1.89%) |
Mar 14, 2006 | 65.65 | 66.64 | 65.31 | 66.22 | 585,366 | +0.72(+1.10%) |
Mar 13, 2006 | 65.96 | 66.15 | 64.80 | 65.49 | 476,753 | -0.41(-0.62%) |
Mar 10, 2006 | 65.52 | 65.94 | 64.90 | 65.90 | 885,445 | +0.54(+0.83%) |
Mar 09, 2006 | 64.90 | 65.49 | 64.71 | 65.36 | 585,207 | +0.47(+0.72%) |
Mar 08, 2006 | 64.83 | 65.12 | 64.07 | 64.90 | 507,127 | +0.01(+0.02%) |
Mar 07, 2006 | 66.15 | 66.28 | 64.68 | 64.88 | 681,894 | -0.99(-1.51%) |
Mar 06, 2006 | 64.29 | 65.98 | 64.15 | 65.88 | 477,389 | +1.74(+2.72%) |
Mar 03, 2006 | 64.23 | 64.61 | 63.58 | 64.14 | 462,123 | -0.19(-0.29%) |
Mar 02, 2006 | 64.69 | 64.69 | 64.07 | 64.32 | 344,763 | -0.37(-0.57%) |
Mar 01, 2006 | 64.93 | 64.96 | 64.26 | 64.69 | 380,385 | -0.08(-0.12%) |
Feb 28, 2006 | 65.46 | 65.54 | 64.63 | 64.77 | 509,989 | -0.69(-1.06%) |
Feb 27, 2006 | 65.27 | 65.98 | 65.14 | 65.46 | 244,419 | +0.25(+0.39%) |
Feb 24, 2006 | 65.42 | 65.62 | 65.07 | 65.21 | 290,854 | -0.21(-0.32%) |
Feb 23, 2006 | 65.84 | 66.06 | 65.29 | 65.42 | 342,537 | -0.42(-0.64%) |
Feb 22, 2006 | 64.93 | 65.91 | 64.31 | 65.84 | 514,919 | +1.07(+1.65%) |
Feb 21, 2006 | 64.57 | 65.36 | 64.03 | 64.77 | 419,982 | +0.11(+0.17%) |
Feb 17, 2006 | 64.08 | 64.97 | 63.61 | 64.66 | 489,157 | +0.45(+0.70%) |
Feb 16, 2006 | 63.83 | 64.76 | 63.79 | 64.21 | 474,368 | +0.42(+0.65%) |
Feb 15, 2006 | 62.88 | 63.80 | 62.38 | 63.80 | 509,353 | +0.94(+1.50%) |
Feb 14, 2006 | 62.14 | 62.85 | 61.28 | 62.85 | 352,396 | +0.59(+0.95%) |
Feb 13, 2006 | 62.60 | 62.61 | 61.94 | 62.26 | 295,307 | -0.24(-0.38%) |
Feb 10, 2006 | 62.35 | 62.79 | 61.98 | 62.50 | 295,943 | +0.15(+0.24%) |
Feb 09, 2006 | 61.59 | 62.56 | 61.02 | 62.35 | 661,857 | +0.75(+1.23%) |
Feb 08, 2006 | 61.85 | 61.85 | 60.75 | 61.59 | 480,093 | -0.32(-0.52%) |
Feb 07, 2006 | 62.37 | 62.72 | 61.58 | 61.92 | 355,418 | -0.33(-0.53%) |
Feb 06, 2006 | 61.76 | 62.24 | 61.68 | 62.24 | 537,659 | +0.64(+1.04%) |
Feb 03, 2006 | 61.94 | 62.09 | 60.69 | 61.60 | 420,300 | -0.97(-1.55%) |
Feb 02, 2006 | 62.73 | 62.76 | 62.26 | 62.57 | 642,297 | -0.16(-0.25%) |
Feb 01, 2006 | 62.71 | 63.23 | 62.41 | 62.73 | 708,133 | +0.17(+0.27%) |
Jan 31, 2006 | 62.13 | 62.81 | 61.78 | 62.56 | 469,120 | +0.34(+0.55%) |
Jan 30, 2006 | 63.19 | 63.19 | 61.97 | 62.22 | 589,978 | -0.86(-1.36%) |
Jan 27, 2006 | 62.44 | 63.53 | 62.22 | 63.07 | 694,616 | +0.64(+1.02%) |
Jan 26, 2006 | 62.00 | 62.66 | 61.78 | 62.44 | 669,490 | +0.62(+1.01%) |
Jan 25, 2006 | 61.78 | 62.22 | 61.56 | 61.81 | 669,490 | +0.82(+1.35%) |
Jan 24, 2006 | 59.87 | 61.49 | 59.87 | 60.99 | 832,331 | +1.08(+1.79%) |
Jan 23, 2006 | 59.73 | 60.20 | 59.70 | 59.92 | 422,844 | +0.18(+0.29%) |
Jan 20, 2006 | 60.21 | 60.27 | 59.63 | 59.74 | 408,373 | -0.63(-1.04%) |
Jan 19, 2006 | 59.87 | 60.68 | 59.85 | 60.37 | 433,976 | +0.41(+0.68%) |
Jan 18, 2006 | 59.83 | 60.24 | 59.36 | 59.96 | 344,922 | +0.06(+0.10%) |
Jan 17, 2006 | 59.77 | 59.90 | 59.17 | 59.90 | 398,672 | +0.04(+0.06%) |
Jan 13, 2006 | 60.74 | 60.75 | 59.76 | 59.86 | 350,647 | -0.89(-1.46%) |
Jan 12, 2006 | 60.81 | 60.82 | 60.48 | 60.75 | 532,571 | -0.06(-0.10%) |
Jan 11, 2006 | 61.25 | 61.32 | 60.66 | 60.81 | 599,361 | -0.38(-0.62%) |
Jan 10, 2006 | 60.72 | 61.45 | 60.39 | 61.19 | 721,332 | +0.31(+0.51%) |
Jan 09, 2006 | 59.63 | 60.88 | 59.55 | 60.88 | 776,513 | +0.78(+1.30%) |
Jan 06, 2006 | 59.10 | 60.10 | 59.10 | 60.10 | 497,426 | +1.11(+1.89%) |
Jan 05, 2006 | 58.20 | 59.24 | 58.20 | 58.98 | 458,942 | +0.85(+1.46%) |
Jan 04, 2006 | 57.54 | 58.44 | 57.40 | 58.14 | 583,776 | +0.64(+1.10%) |