Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 63.77 | 64.46 | 63.77 | 64.11 | 3,679,416 | -0.30(-0.47%) |
Mar 30, 2006 | 65.10 | 65.12 | 63.98 | 64.41 | 2,932,631 | -0.68(-1.05%) |
Mar 29, 2006 | 64.89 | 65.53 | 64.72 | 65.10 | 2,876,742 | +0.37(+0.57%) |
Mar 28, 2006 | 65.67 | 65.89 | 64.73 | 64.73 | 3,204,794 | -0.94(-1.43%) |
Mar 27, 2006 | 65.41 | 65.89 | 65.11 | 65.67 | 2,652,681 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.77 | 64.95 | 65.37 | 3,058,100 | +0.14(+0.22%) |
Mar 23, 2006 | 65.29 | 65.50 | 65.02 | 65.23 | 3,468,669 | -0.11(-0.17%) |
Mar 22, 2006 | 64.65 | 65.44 | 64.57 | 65.34 | 4,983,966 | +0.90(+1.40%) |
Mar 21, 2006 | 64.57 | 64.84 | 64.25 | 64.44 | 2,957,248 | -0.06(-0.09%) |
Mar 20, 2006 | 65.01 | 65.26 | 63.82 | 64.49 | 7,648,454 | -0.72(-1.10%) |
Mar 17, 2006 | 66.88 | 66.96 | 65.03 | 65.21 | 7,404,424 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.88 | 7,377,923 | +0.76(+1.16%) |
Mar 15, 2006 | 65.57 | 66.51 | 65.17 | 66.12 | 7,506,155 | +0.55(+0.84%) |
Mar 14, 2006 | 65.70 | 65.85 | 65.08 | 65.57 | 11,022,299 | -0.60(-0.90%) |
Mar 13, 2006 | 67.60 | 67.92 | 65.85 | 66.17 | 21,129,516 | -5.43(-7.58%) |
Mar 10, 2006 | 69.76 | 71.69 | 69.59 | 71.60 | 3,566,883 | +3.20(+4.68%) |
Mar 09, 2006 | 69.25 | 69.77 | 68.25 | 68.39 | 2,298,128 | -0.10(-0.15%) |
Mar 08, 2006 | 69.23 | 69.27 | 67.92 | 68.50 | 1,601,329 | -0.61(-0.89%) |
Mar 07, 2006 | 69.55 | 69.64 | 68.84 | 69.11 | 1,211,359 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.62 | 69.41 | 69.66 | 992,196 | -0.68(-0.97%) |
Mar 03, 2006 | 70.86 | 71.26 | 70.15 | 70.35 | 1,242,632 | -0.64(-0.91%) |
Mar 02, 2006 | 70.31 | 71.10 | 70.31 | 70.99 | 2,168,012 | +0.69(+0.99%) |
Mar 01, 2006 | 69.99 | 70.41 | 69.73 | 70.30 | 1,974,722 | +0.55(+0.79%) |
Feb 28, 2006 | 70.69 | 70.77 | 69.39 | 69.75 | 1,797,006 | -0.94(-1.33%) |
Feb 27, 2006 | 71.36 | 71.39 | 70.61 | 70.69 | 1,941,565 | -0.06(-0.08%) |
Feb 24, 2006 | 69.91 | 70.82 | 69.60 | 70.74 | 2,383,658 | +0.05(+0.07%) |
Feb 23, 2006 | 71.50 | 71.50 | 70.39 | 70.70 | 1,404,020 | -0.71(-0.99%) |
Feb 22, 2006 | 69.44 | 71.54 | 69.44 | 71.40 | 2,837,054 | +1.97(+2.83%) |
Feb 21, 2006 | 69.48 | 70.03 | 69.39 | 69.44 | 990,187 | -0.04(-0.06%) |
Feb 17, 2006 | 70.07 | 70.15 | 69.40 | 69.48 | 1,535,895 | -0.51(-0.73%) |
Feb 16, 2006 | 70.30 | 70.68 | 69.49 | 69.99 | 1,868,469 | -0.53(-0.75%) |
Feb 15, 2006 | 69.92 | 70.73 | 69.83 | 70.51 | 4,018,898 | +1.38(+1.99%) |
Feb 14, 2006 | 68.48 | 69.37 | 68.01 | 69.14 | 2,446,329 | +0.67(+0.98%) |
Feb 13, 2006 | 67.12 | 68.55 | 67.12 | 68.47 | 2,256,807 | +0.65(+0.96%) |
Feb 10, 2006 | 67.10 | 67.88 | 66.64 | 67.81 | 1,919,963 | +0.83(+1.24%) |
Feb 09, 2006 | 66.79 | 67.43 | 66.75 | 66.99 | 2,398,729 | +0.53(+0.80%) |
Feb 08, 2006 | 65.05 | 66.50 | 64.67 | 66.45 | 1,808,309 | +1.36(+2.09%) |
Feb 07, 2006 | 65.83 | 66.19 | 64.95 | 65.09 | 1,910,794 | -1.23(-1.86%) |
Feb 06, 2006 | 66.28 | 66.54 | 66.09 | 66.32 | 1,624,313 | +0.02(+0.04%) |
Feb 03, 2006 | 65.77 | 66.55 | 65.62 | 66.30 | 1,705,950 | +0.45(+0.69%) |
Feb 02, 2006 | 66.29 | 66.30 | 65.62 | 65.85 | 1,691,757 | -0.45(-0.68%) |
Feb 01, 2006 | 66.40 | 66.56 | 65.84 | 66.30 | 2,050,330 | -0.02(-0.04%) |
Jan 31, 2006 | 67.11 | 67.15 | 66.09 | 66.32 | 2,773,880 | -0.78(-1.16%) |
Jan 30, 2006 | 67.64 | 67.80 | 67.10 | 67.10 | 1,273,151 | -0.37(-0.54%) |
Jan 27, 2006 | 67.53 | 67.70 | 67.06 | 67.47 | 1,791,228 | -0.05(-0.07%) |
Jan 26, 2006 | 66.49 | 67.68 | 67.07 | 67.52 | 2,423,471 | +1.04(+1.56%) |
Jan 25, 2006 | 67.38 | 67.42 | 66.32 | 66.48 | 2,200,666 | -0.70(-1.04%) |
Jan 24, 2006 | 67.32 | 68.03 | 67.04 | 67.18 | 2,328,270 | -0.10(-0.14%) |
Jan 23, 2006 | 68.32 | 68.71 | 67.20 | 67.28 | 2,478,607 | -0.53(-0.79%) |
Jan 20, 2006 | 68.47 | 69.49 | 67.69 | 67.81 | 4,725,367 | -0.28(-0.41%) |
Jan 19, 2006 | 68.78 | 69.08 | 67.80 | 68.09 | 1,984,518 | -0.38(-0.56%) |
Jan 18, 2006 | 68.24 | 68.71 | 68.24 | 68.47 | 1,570,936 | +0.00(+0.00%) |
Jan 17, 2006 | 68.51 | 68.85 | 68.09 | 68.47 | 1,579,225 | -0.51(-0.74%) |
Jan 13, 2006 | 69.35 | 69.36 | 68.90 | 68.98 | 2,030,611 | -0.05(-0.07%) |
Jan 12, 2006 | 70.03 | 70.35 | 68.98 | 69.03 | 1,723,156 | -1.04(-1.48%) |
Jan 11, 2006 | 70.22 | 70.97 | 69.70 | 70.07 | 2,415,935 | +0.22(+0.32%) |
Jan 10, 2006 | 69.31 | 69.96 | 69.28 | 69.84 | 1,707,080 | -0.32(-0.45%) |
Jan 09, 2006 | 68.91 | 70.57 | 68.90 | 70.16 | 2,007,502 | +1.34(+1.94%) |
Jan 06, 2006 | 69.11 | 69.15 | 68.23 | 68.82 | 1,135,374 | +0.00(+0.00%) |
Jan 05, 2006 | 68.91 | 69.23 | 68.47 | 68.82 | 1,714,490 | +0.02(+0.02%) |
Jan 04, 2006 | 69.25 | 69.41 | 68.15 | 68.81 | 2,199,787 | -0.45(-0.64%) |