Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 81.27 | 81.36 | 80.97 | 81.15 | 292,266 | -0.93(-1.13%) |
Mar 30, 2006 | 81.59 | 82.18 | 81.36 | 82.08 | 404,181 | +0.66(+0.81%) |
Mar 29, 2006 | 80.79 | 81.51 | 80.53 | 81.42 | 270,796 | +1.30(+1.62%) |
Mar 28, 2006 | 80.86 | 81.08 | 79.83 | 80.12 | 275,895 | -1.29(-1.58%) |
Mar 27, 2006 | 81.24 | 81.47 | 81.15 | 81.41 | 272,137 | +0.80(+0.99%) |
Mar 24, 2006 | 79.96 | 80.62 | 79.83 | 80.62 | 210,544 | +0.73(+0.91%) |
Mar 23, 2006 | 80.49 | 80.57 | 79.42 | 79.89 | 316,018 | -1.32(-1.62%) |
Mar 22, 2006 | 80.78 | 81.21 | 80.71 | 81.21 | 486,842 | -0.10(-0.12%) |
Mar 21, 2006 | 81.53 | 81.64 | 80.89 | 81.30 | 489,123 | -0.01(-0.01%) |
Mar 20, 2006 | 81.96 | 81.97 | 81.24 | 81.31 | 384,857 | +0.68(+0.84%) |
Mar 17, 2006 | 80.77 | 80.80 | 80.46 | 80.63 | 357,617 | +0.20(+0.25%) |
Mar 16, 2006 | 80.25 | 80.60 | 80.11 | 80.43 | 425,114 | -0.34(-0.42%) |
Mar 15, 2006 | 80.86 | 81.12 | 80.41 | 80.77 | 268,514 | +0.26(+0.32%) |
Mar 14, 2006 | 79.83 | 80.71 | 79.69 | 80.51 | 359,764 | +0.85(+1.07%) |
Mar 13, 2006 | 79.59 | 79.80 | 79.39 | 79.66 | 350,639 | +0.16(+0.21%) |
Mar 10, 2006 | 78.81 | 79.60 | 78.69 | 79.50 | 224,366 | +0.51(+0.64%) |
Mar 09, 2006 | 79.48 | 79.72 | 78.87 | 78.99 | 227,184 | +0.04(+0.05%) |
Mar 08, 2006 | 78.43 | 79.19 | 78.18 | 78.95 | 322,190 | +0.55(+0.70%) |
Mar 07, 2006 | 78.43 | 78.97 | 78.25 | 78.40 | 487,781 | +0.10(+0.13%) |
Mar 06, 2006 | 78.83 | 79.07 | 78.07 | 78.30 | 599,159 | -0.48(-0.61%) |
Mar 03, 2006 | 78.25 | 79.10 | 78.25 | 78.78 | 899,209 | -0.83(-1.04%) |
Mar 02, 2006 | 79.74 | 79.79 | 79.22 | 79.61 | 450,745 | -0.16(-0.20%) |
Mar 01, 2006 | 79.59 | 79.91 | 79.40 | 79.77 | 398,679 | +0.13(+0.16%) |
Feb 28, 2006 | 80.45 | 80.23 | 79.51 | 79.64 | 373,720 | -0.80(-1.00%) |
Feb 27, 2006 | 80.47 | 80.76 | 80.33 | 80.45 | 426,993 | -0.56(-0.69%) |
Feb 24, 2006 | 80.38 | 81.08 | 80.29 | 81.00 | 376,538 | +0.70(+0.87%) |
Feb 23, 2006 | 80.48 | 80.88 | 80.16 | 80.30 | 336,415 | +0.77(+0.97%) |
Feb 22, 2006 | 79.14 | 79.66 | 78.83 | 79.54 | 566,283 | -0.93(-1.16%) |
Feb 21, 2006 | 80.59 | 80.63 | 80.18 | 80.47 | 378,953 | -0.42(-0.52%) |
Feb 17, 2006 | 80.45 | 81.10 | 80.27 | 80.89 | 422,967 | +0.70(+0.87%) |
Feb 16, 2006 | 79.83 | 80.21 | 79.32 | 80.18 | 296,963 | +1.08(+1.37%) |
Feb 15, 2006 | 79.10 | 79.36 | 78.78 | 79.10 | 419,613 | -0.53(-0.66%) |
Feb 14, 2006 | 78.55 | 79.71 | 78.39 | 79.63 | 509,654 | +2.16(+2.79%) |
Feb 13, 2006 | 77.55 | 77.79 | 77.39 | 77.47 | 355,872 | +0.50(+0.65%) |
Feb 10, 2006 | 76.72 | 77.31 | 76.38 | 76.97 | 627,876 | +0.58(+0.76%) |
Feb 09, 2006 | 76.91 | 77.08 | 76.22 | 76.39 | 713,087 | -1.04(-1.34%) |
Feb 08, 2006 | 76.53 | 77.50 | 76.00 | 77.43 | 827,417 | -0.29(-0.37%) |
Feb 07, 2006 | 78.25 | 79.13 | 77.67 | 77.72 | 664,107 | +1.03(+1.34%) |
Feb 06, 2006 | 76.76 | 77.11 | 76.50 | 76.69 | 218,059 | +0.20(+0.26%) |
Feb 03, 2006 | 76.18 | 77.02 | 76.18 | 76.49 | 432,897 | +0.40(+0.53%) |
Feb 02, 2006 | 76.77 | 76.90 | 75.75 | 76.09 | 533,003 | -1.27(-1.64%) |
Feb 01, 2006 | 77.13 | 77.48 | 76.78 | 77.35 | 484,427 | +0.07(+0.09%) |
Jan 31, 2006 | 76.98 | 77.65 | 76.76 | 77.29 | 358,690 | +0.53(+0.69%) |
Jan 30, 2006 | 76.31 | 76.98 | 76.12 | 76.76 | 475,704 | +0.42(+0.55%) |
Jan 27, 2006 | 76.53 | 76.91 | 75.90 | 76.34 | 499,724 | -0.27(-0.35%) |
Jan 26, 2006 | 76.73 | 76.73 | 76.12 | 76.61 | 420,149 | +0.89(+1.17%) |
Jan 25, 2006 | 75.86 | 76.13 | 75.58 | 75.72 | 1,054,870 | -1.82(-2.35%) |
Jan 24, 2006 | 77.06 | 77.66 | 77.03 | 77.54 | 447,256 | +0.48(+0.62%) |
Jan 23, 2006 | 76.97 | 77.48 | 76.78 | 77.06 | 565,880 | +0.63(+0.83%) |
Jan 20, 2006 | 77.70 | 77.94 | 76.31 | 76.43 | 1,053,125 | -1.05(-1.36%) |
Jan 19, 2006 | 76.46 | 77.67 | 76.38 | 77.48 | 854,523 | +2.18(+2.89%) |
Jan 18, 2006 | 74.56 | 75.56 | 74.47 | 75.30 | 865,930 | -0.84(-1.11%) |
Jan 17, 2006 | 76.02 | 76.46 | 75.56 | 76.15 | 1,105,594 | -1.56(-2.01%) |
Jan 13, 2006 | 77.85 | 77.92 | 77.38 | 77.71 | 496,906 | -0.87(-1.11%) |
Jan 12, 2006 | 79.33 | 79.41 | 78.37 | 78.58 | 756,296 | -0.89(-1.13%) |
Jan 11, 2006 | 78.99 | 79.69 | 78.77 | 79.48 | 821,915 | +0.82(+1.04%) |
Jan 10, 2006 | 78.06 | 79.24 | 77.96 | 78.66 | 1,119,818 | -1.97(-2.45%) |
Jan 09, 2006 | 80.24 | 80.67 | 80.11 | 80.63 | 642,369 | +0.69(+0.86%) |
Jan 06, 2006 | 79.14 | 80.01 | 79.09 | 79.95 | 567,088 | +0.89(+1.13%) |
Jan 05, 2006 | 78.84 | 79.13 | 78.72 | 79.05 | 624,387 | -0.38(-0.48%) |
Jan 04, 2006 | 78.77 | 79.64 | 78.33 | 79.43 | 640,893 | -0.19(-0.24%) |