Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 72.40 | 74.25 | 72.30 | 72.40 | 155,029 | -1.65(-2.23%) |
Mar 30, 2006 | 74.05 | 75.00 | 73.20 | 74.05 | 524,326 | +0.60(+0.82%) |
Mar 29, 2006 | 73.45 | 73.45 | 72.60 | 73.45 | 293,015 | +0.70(+0.96%) |
Mar 28, 2006 | 72.90 | 73.60 | 72.50 | 72.75 | 622,298 | -0.15(-0.21%) |
Mar 27, 2006 | 72.90 | 73.55 | 72.75 | 72.90 | 184,779 | -0.95(-1.29%) |
Mar 24, 2006 | 73.45 | 74.10 | 73.50 | 73.85 | 93,076 | +0.20(+0.27%) |
Mar 21, 2006 | 73.65 | 74.20 | 73.60 | 73.65 | 78,004 | -1.07(-1.43%) |
Mar 20, 2006 | 74.72 | 75.20 | 74.45 | 74.72 | 68,807 | -0.58(-0.77%) |
Mar 17, 2006 | 75.30 | 75.30 | 74.55 | 75.30 | 76,849 | +0.16(+0.21%) |
Mar 16, 2006 | 75.14 | 75.45 | 74.80 | 75.14 | 82,846 | +0.24(+0.32%) |
Mar 15, 2006 | 75.40 | 75.10 | 74.60 | 74.90 | 107,066 | -0.50(-0.66%) |
Mar 14, 2006 | 74.90 | 75.70 | 74.40 | 75.40 | 85,377 | +0.50(+0.67%) |
Mar 13, 2006 | 74.90 | 75.05 | 74.30 | 74.90 | 138,031 | +1.10(+1.49%) |
Mar 10, 2006 | 73.80 | 74.25 | 72.85 | 73.80 | 157,549 | +0.55(+0.75%) |
Mar 09, 2006 | 73.25 | 73.40 | 72.90 | 73.25 | 220,304 | +0.45(+0.62%) |
Mar 08, 2006 | 72.80 | 72.80 | 72.00 | 72.80 | 157,715 | +0.80(+1.11%) |
Mar 07, 2006 | 72.00 | 72.15 | 71.70 | 72.00 | 90,465 | -1.10(-1.50%) |
Mar 06, 2006 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 73.10 | 73.75 | 72.80 | 73.10 | 161,975 | -0.65(-0.88%) |
Mar 02, 2006 | 73.75 | 73.75 | 72.70 | 73.75 | 143,805 | +0.60(+0.82%) |
Mar 01, 2006 | 73.15 | 73.97 | 72.95 | 73.15 | 295,612 | -0.55(-0.75%) |
Feb 28, 2006 | 72.55 | 73.90 | 72.90 | 73.70 | 95,916 | +1.15(+1.59%) |
Feb 27, 2006 | 72.55 | 72.80 | 72.20 | 72.55 | 117,921 | +0.40(+0.55%) |
Feb 24, 2006 | 72.15 | 73.75 | 72.15 | 72.15 | 161,326 | -1.85(-2.50%) |
Feb 23, 2006 | 74.00 | 74.75 | 73.85 | 74.00 | 189,924 | -1.75(-2.31%) |
Feb 22, 2006 | 75.75 | 76.05 | 75.65 | 75.75 | 219,644 | +0.20(+0.26%) |
Feb 21, 2006 | 75.55 | 75.90 | 75.10 | 75.55 | 251,255 | +1.35(+1.82%) |
Feb 17, 2006 | 74.20 | 74.50 | 73.75 | 74.20 | 102,705 | +0.10(+0.13%) |
Feb 16, 2006 | 74.10 | 74.15 | 73.75 | 74.10 | 174,719 | +0.85(+1.16%) |
Feb 15, 2006 | 73.25 | 73.90 | 73.05 | 73.25 | 103,267 | +1.20(+1.67%) |
Feb 14, 2006 | 72.05 | 72.35 | 71.85 | 72.05 | 89,326 | -0.65(-0.89%) |
Feb 13, 2006 | 72.70 | 72.75 | 72.25 | 72.70 | 92,322 | -0.30(-0.41%) |
Feb 10, 2006 | 73.00 | 73.45 | 72.70 | 73.00 | 119,717 | +0.35(+0.48%) |
Feb 09, 2006 | 72.65 | 73.25 | 72.55 | 72.65 | 121,485 | -0.15(-0.21%) |
Feb 08, 2006 | 72.80 | 73.45 | 72.50 | 72.80 | 376,195 | +0.50(+0.69%) |
Feb 07, 2006 | 72.20 | 72.70 | 72.25 | 72.30 | 270,116 | +0.10(+0.14%) |
Feb 06, 2006 | 72.20 | 72.80 | 71.80 | 72.20 | 184,854 | -0.50(-0.69%) |
Feb 03, 2006 | 72.70 | 73.10 | 72.50 | 72.70 | 266,135 | +0.25(+0.35%) |
Feb 02, 2006 | 72.45 | 72.50 | 71.77 | 72.45 | 196,303 | -0.35(-0.48%) |
Feb 01, 2006 | 72.80 | 82.80 | 72.75 | 72.80 | 141,543 | -0.60(-0.82%) |
Jan 31, 2006 | 73.40 | 73.48 | 72.85 | 73.40 | 154,853 | +0.20(+0.27%) |
Jan 30, 2006 | 73.20 | 73.50 | 73.15 | 73.20 | 148,658 | -0.10(-0.14%) |
Jan 27, 2006 | 73.30 | 74.80 | 73.30 | 73.30 | 76,946 | -1.50(-2.01%) |
Jan 26, 2006 | 74.80 | 74.90 | 74.00 | 74.80 | 137,724 | +0.95(+1.29%) |
Jan 25, 2006 | 73.85 | 74.45 | 73.55 | 73.85 | 98,033 | -0.45(-0.61%) |
Jan 24, 2006 | 74.30 | 75.10 | 74.25 | 74.30 | 286,960 | -0.90(-1.20%) |
Jan 23, 2006 | 75.20 | 75.20 | 74.50 | 75.20 | 235,163 | +0.80(+1.08%) |
Jan 20, 2006 | 74.40 | 75.30 | 74.00 | 74.40 | 193,691 | -1.35(-1.78%) |
Jan 19, 2006 | 75.75 | 75.95 | 75.10 | 75.75 | 131,309 | +0.35(+0.46%) |
Jan 18, 2006 | 75.40 | 76.50 | 75.10 | 75.40 | 158,596 | -0.35(-0.46%) |
Jan 17, 2006 | 75.75 | 76.35 | 75.70 | 75.75 | 199,371 | -1.85(-2.38%) |
Jan 13, 2006 | 77.60 | 77.70 | 75.95 | 77.60 | 264,744 | +0.90(+1.17%) |
Jan 12, 2006 | 76.70 | 77.10 | 76.50 | 76.70 | 126,787 | -1.30(-1.67%) |
Jan 11, 2006 | 78.00 | 78.00 | 77.25 | 78.00 | 481,383 | +0.95(+1.23%) |
Jan 10, 2006 | 77.05 | 77.30 | 76.93 | 77.05 | 187,085 | -0.25(-0.32%) |
Jan 09, 2006 | 77.30 | 77.60 | 76.85 | 77.30 | 154,195 | -0.35(-0.45%) |
Jan 06, 2006 | 77.65 | 78.10 | 77.65 | 77.65 | 125,864 | -0.10(-0.13%) |
Jan 05, 2006 | 77.75 | 78.25 | 77.75 | 77.75 | 121,923 | -0.75(-0.96%) |
Jan 04, 2006 | 76.95 | 78.50 | 77.55 | 78.50 | 160,660 | +1.55(+2.01%) |