Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 71.83 | 72.00 | 71.53 | 71.90 | 17,034 | +0.33(+0.46%) |
Mar 30, 2006 | 71.87 | 72.09 | 71.21 | 71.57 | 16,715 | -0.11(-0.16%) |
Mar 29, 2006 | 70.82 | 71.69 | 70.64 | 71.68 | 37,796 | +1.20(+1.71%) |
Mar 28, 2006 | 70.87 | 71.17 | 70.40 | 70.48 | 7,346 | -0.34(-0.48%) |
Mar 27, 2006 | 71.01 | 71.03 | 70.63 | 70.82 | 32,366 | -0.23(-0.32%) |
Mar 24, 2006 | 70.45 | 71.04 | 70.36 | 71.04 | 16,396 | +0.82(+1.16%) |
Mar 23, 2006 | 70.12 | 70.45 | 69.90 | 70.23 | 17,567 | -0.02(-0.03%) |
Mar 22, 2006 | 69.32 | 70.33 | 69.29 | 70.25 | 22,890 | +0.82(+1.18%) |
Mar 21, 2006 | 69.73 | 70.56 | 69.43 | 69.43 | 30,130 | -0.31(-0.44%) |
Mar 20, 2006 | 69.74 | 69.82 | 69.49 | 69.74 | 12,030 | -0.15(-0.21%) |
Mar 17, 2006 | 69.83 | 69.97 | 69.60 | 69.89 | 2,981 | +0.11(+0.15%) |
Mar 16, 2006 | 70.16 | 70.43 | 69.78 | 69.78 | 9,688 | -0.16(-0.23%) |
Mar 15, 2006 | 69.50 | 69.95 | 69.40 | 69.95 | 12,350 | +0.64(+0.92%) |
Mar 14, 2006 | 68.39 | 69.34 | 68.39 | 69.31 | 5,642 | +0.76(+1.11%) |
Mar 13, 2006 | 69.01 | 69.27 | 68.55 | 68.55 | 12,137 | +0.29(+0.43%) |
Mar 10, 2006 | 67.77 | 68.51 | 67.35 | 68.26 | 5,536 | +0.46(+0.68%) |
Mar 09, 2006 | 68.38 | 68.68 | 67.75 | 67.80 | 9,369 | -0.63(-0.92%) |
Mar 08, 2006 | 67.84 | 68.45 | 67.37 | 68.42 | 19,803 | +0.18(+0.26%) |
Mar 07, 2006 | 68.47 | 68.57 | 67.97 | 68.25 | 5,323 | -0.91(-1.32%) |
Mar 06, 2006 | 69.97 | 69.97 | 69.05 | 69.16 | 20,761 | -0.86(-1.23%) |
Mar 03, 2006 | 69.94 | 70.59 | 69.92 | 70.02 | 16,289 | -0.12(-0.17%) |
Mar 02, 2006 | 70.17 | 70.47 | 69.77 | 70.14 | 53,553 | -0.07(-0.09%) |
Mar 01, 2006 | 69.35 | 70.25 | 69.14 | 70.21 | 3,513 | +1.24(+1.80%) |
Feb 28, 2006 | 69.83 | 69.61 | 68.80 | 68.97 | 14,692 | -0.86(-1.24%) |
Feb 27, 2006 | 69.55 | 70.04 | 69.55 | 69.83 | 14,266 | +0.47(+0.68%) |
Feb 24, 2006 | 68.95 | 69.36 | 68.87 | 69.36 | 6,494 | +0.35(+0.50%) |
Feb 23, 2006 | 68.88 | 69.44 | 68.80 | 69.02 | 110,620 | -0.06(-0.08%) |
Feb 22, 2006 | 68.56 | 69.07 | 68.15 | 69.07 | 7,559 | +0.64(+0.93%) |
Feb 21, 2006 | 69.32 | 69.32 | 68.15 | 68.43 | 32,366 | -0.71(-1.03%) |
Feb 17, 2006 | 69.07 | 69.30 | 68.93 | 69.15 | 16,076 | +0.07(+0.10%) |
Feb 16, 2006 | 69.00 | 69.08 | 68.66 | 69.08 | 27,788 | +0.49(+0.71%) |
Feb 15, 2006 | 67.72 | 68.59 | 67.72 | 68.59 | 27,468 | +0.71(+1.05%) |
Feb 14, 2006 | 67.25 | 68.00 | 67.16 | 67.88 | 7,133 | +0.56(+0.84%) |
Feb 13, 2006 | 67.59 | 67.67 | 67.07 | 67.32 | 17,247 | -0.75(-1.10%) |
Feb 10, 2006 | 67.95 | 68.08 | 67.18 | 68.07 | 15,224 | -0.12(-0.18%) |
Feb 09, 2006 | 68.57 | 69.09 | 68.19 | 68.19 | 4,791 | -0.36(-0.52%) |
Feb 08, 2006 | 67.73 | 68.57 | 67.62 | 68.55 | 5,962 | +0.33(+0.48%) |
Feb 07, 2006 | 68.81 | 69.15 | 67.96 | 68.22 | 9,582 | -0.66(-0.95%) |
Feb 06, 2006 | 68.88 | 68.90 | 68.38 | 68.88 | 7,239 | +0.12(+0.18%) |
Feb 03, 2006 | 68.75 | 69.03 | 68.48 | 68.75 | 6,388 | -0.25(-0.37%) |
Feb 02, 2006 | 69.59 | 69.59 | 68.56 | 69.01 | 13,202 | -0.66(-0.94%) |
Feb 01, 2006 | 69.09 | 69.78 | 69.09 | 69.66 | 6,388 | +0.45(+0.65%) |
Jan 31, 2006 | 69.05 | 69.40 | 68.79 | 69.21 | 16,928 | +0.14(+0.20%) |
Jan 30, 2006 | 69.27 | 69.47 | 69.07 | 69.07 | 5,323 | -0.01(-0.01%) |
Jan 27, 2006 | 68.75 | 69.57 | 68.75 | 69.08 | 20,867 | +0.28(+0.41%) |
Jan 26, 2006 | 68.08 | 68.86 | 67.81 | 68.80 | 8,623 | +1.25(+1.85%) |
Jan 25, 2006 | 67.77 | 67.90 | 67.25 | 67.55 | 10,327 | +0.04(+0.06%) |
Jan 24, 2006 | 67.01 | 67.64 | 67.01 | 67.51 | 15,011 | +0.90(+1.35%) |
Jan 23, 2006 | 66.81 | 66.81 | 66.25 | 66.61 | 8,623 | +0.00(+0.00%) |
Jan 20, 2006 | 67.74 | 67.74 | 66.59 | 66.61 | 6,281 | -1.10(-1.62%) |
Jan 19, 2006 | 66.89 | 67.82 | 66.89 | 67.71 | 38,541 | +1.27(+1.91%) |
Jan 18, 2006 | 66.01 | 66.55 | 65.94 | 66.44 | 8,410 | -0.14(-0.21%) |
Jan 17, 2006 | 66.56 | 66.87 | 66.29 | 66.58 | 16,821 | -0.57(-0.85%) |
Jan 13, 2006 | 67.26 | 67.26 | 66.81 | 67.16 | 5,429 | +0.12(+0.18%) |
Jan 12, 2006 | 67.19 | 67.58 | 66.99 | 67.03 | 9,369 | -0.35(-0.52%) |
Jan 11, 2006 | 67.30 | 67.38 | 66.92 | 67.38 | 4,578 | +0.16(+0.24%) |
Jan 10, 2006 | 66.66 | 67.22 | 66.63 | 67.22 | 3,087 | +0.15(+0.22%) |
Jan 09, 2006 | 66.47 | 67.20 | 66.47 | 67.07 | 7,559 | +0.82(+1.23%) |
Jan 06, 2006 | 65.84 | 66.35 | 65.55 | 66.25 | 7,878 | +0.74(+1.13%) |
Jan 05, 2006 | 65.03 | 65.51 | 65.01 | 65.51 | 6,494 | +0.70(+1.09%) |
Jan 04, 2006 | 64.32 | 65.05 | 64.32 | 64.81 | 2,555 | +0.45(+0.70%) |