Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 71.36 | 71.45 | 70.78 | 71.31 | 2,225,942 | +0.20(+0.28%) |
Mar 30, 2006 | 71.31 | 71.63 | 70.71 | 71.12 | 1,525,871 | -0.21(-0.29%) |
Mar 29, 2006 | 70.24 | 71.32 | 70.17 | 71.32 | 1,380,582 | +1.32(+1.88%) |
Mar 28, 2006 | 72.07 | 72.07 | 69.85 | 70.01 | 2,484,780 | -0.32(-0.46%) |
Mar 27, 2006 | 70.44 | 70.44 | 69.98 | 70.33 | 1,429,310 | -0.04(-0.06%) |
Mar 24, 2006 | 69.84 | 70.42 | 69.68 | 70.37 | 1,554,817 | +0.61(+0.87%) |
Mar 23, 2006 | 69.48 | 69.83 | 69.14 | 69.77 | 1,276,868 | +0.33(+0.48%) |
Mar 22, 2006 | 68.36 | 69.68 | 68.33 | 69.43 | 608,091 | +0.88(+1.28%) |
Mar 21, 2006 | 69.39 | 70.02 | 68.54 | 68.56 | 1,804,379 | -0.80(-1.15%) |
Mar 20, 2006 | 69.37 | 69.65 | 68.99 | 69.35 | 1,604,551 | +0.14(+0.21%) |
Mar 17, 2006 | 69.30 | 69.48 | 68.90 | 69.21 | 843,794 | +0.13(+0.19%) |
Mar 16, 2006 | 69.43 | 69.71 | 69.05 | 69.08 | 1,085,310 | -0.09(-0.13%) |
Mar 15, 2006 | 68.49 | 69.20 | 68.36 | 69.17 | 535,893 | +0.58(+0.85%) |
Mar 14, 2006 | 67.55 | 68.58 | 67.39 | 68.58 | 991,319 | +0.70(+1.03%) |
Mar 13, 2006 | 67.96 | 68.44 | 67.61 | 67.89 | 999,589 | +0.29(+0.42%) |
Mar 10, 2006 | 66.84 | 67.63 | 66.45 | 67.60 | 864,023 | +0.89(+1.33%) |
Mar 09, 2006 | 67.32 | 67.75 | 66.71 | 66.71 | 1,152,478 | -0.61(-0.90%) |
Mar 08, 2006 | 67.02 | 67.45 | 66.34 | 67.32 | 1,493,013 | +0.21(+0.31%) |
Mar 07, 2006 | 67.91 | 67.91 | 66.95 | 67.12 | 1,377,453 | -1.06(-1.56%) |
Mar 06, 2006 | 68.94 | 69.03 | 67.96 | 68.18 | 784,114 | -0.67(-0.97%) |
Mar 03, 2006 | 68.78 | 69.66 | 68.78 | 68.85 | 1,105,874 | -0.30(-0.43%) |
Mar 02, 2006 | 69.17 | 69.44 | 68.67 | 69.15 | 1,392,876 | -0.24(-0.35%) |
Mar 01, 2006 | 68.32 | 69.39 | 68.18 | 69.39 | 1,284,691 | +1.34(+1.97%) |
Feb 28, 2006 | 68.98 | 68.94 | 67.96 | 68.05 | 1,022,612 | -0.93(-1.35%) |
Feb 27, 2006 | 68.85 | 69.34 | 68.72 | 68.98 | 1,323,919 | +0.28(+0.40%) |
Feb 24, 2006 | 68.18 | 68.74 | 67.89 | 68.70 | 1,367,394 | +0.57(+0.84%) |
Feb 23, 2006 | 68.14 | 68.66 | 67.82 | 68.13 | 1,314,755 | -0.16(-0.24%) |
Feb 22, 2006 | 67.87 | 68.41 | 67.42 | 68.29 | 884,475 | +0.47(+0.69%) |
Feb 21, 2006 | 68.22 | 68.49 | 67.38 | 67.82 | 1,077,375 | -0.19(-0.28%) |
Feb 17, 2006 | 68.27 | 68.49 | 67.85 | 68.01 | 1,006,071 | -0.26(-0.38%) |
Feb 16, 2006 | 68.00 | 68.30 | 67.64 | 68.27 | 780,091 | +0.63(+0.93%) |
Feb 15, 2006 | 67.08 | 67.69 | 66.80 | 67.64 | 1,209,923 | +0.65(+0.98%) |
Feb 14, 2006 | 66.45 | 67.30 | 66.00 | 66.99 | 1,589,351 | +0.69(+1.04%) |
Feb 13, 2006 | 66.70 | 66.77 | 66.04 | 66.30 | 1,552,582 | -0.54(-0.80%) |
Feb 10, 2006 | 66.84 | 67.11 | 66.02 | 66.84 | 1,310,396 | -0.12(-0.17%) |
Feb 09, 2006 | 67.47 | 68.02 | 66.89 | 66.96 | 1,072,904 | -0.44(-0.65%) |
Feb 08, 2006 | 67.06 | 67.46 | 66.53 | 67.39 | 985,731 | +0.50(+0.75%) |
Feb 07, 2006 | 67.96 | 68.20 | 66.79 | 66.89 | 810,713 | -1.17(-1.72%) |
Feb 06, 2006 | 67.69 | 68.06 | 67.25 | 68.06 | 732,145 | +0.55(+0.82%) |
Feb 03, 2006 | 67.60 | 68.18 | 67.22 | 67.51 | 1,278,321 | -0.30(-0.45%) |
Feb 02, 2006 | 68.66 | 68.79 | 67.39 | 67.81 | 1,744,811 | -0.95(-1.38%) |
Feb 01, 2006 | 68.12 | 68.89 | 68.08 | 68.76 | 1,456,468 | +0.70(+1.03%) |
Jan 31, 2006 | 68.23 | 68.66 | 67.85 | 68.06 | 1,035,688 | -0.27(-0.39%) |
Jan 30, 2006 | 68.32 | 68.68 | 68.23 | 68.33 | 603,844 | -0.08(-0.12%) |
Jan 27, 2006 | 68.09 | 68.83 | 67.91 | 68.41 | 1,725,811 | +0.37(+0.54%) |
Jan 26, 2006 | 67.07 | 68.05 | 66.93 | 68.05 | 1,146,443 | +1.23(+1.83%) |
Jan 25, 2006 | 66.92 | 67.14 | 65.84 | 66.82 | 963,602 | +0.14(+0.21%) |
Jan 24, 2006 | 66.12 | 66.93 | 66.03 | 66.68 | 1,976,826 | +0.77(+1.17%) |
Jan 23, 2006 | 66.08 | 66.19 | 65.62 | 65.91 | 979,249 | -0.03(-0.04%) |
Jan 20, 2006 | 66.79 | 66.88 | 65.58 | 65.94 | 1,390,417 | -0.80(-1.19%) |
Jan 19, 2006 | 65.70 | 66.87 | 65.68 | 66.73 | 1,470,438 | +1.21(+1.84%) |
Jan 18, 2006 | 65.09 | 65.68 | 65.00 | 65.52 | 1,871,995 | -0.19(-0.29%) |
Jan 17, 2006 | 65.66 | 65.74 | 65.26 | 65.71 | 1,363,930 | -0.30(-0.46%) |
Jan 13, 2006 | 65.95 | 66.20 | 65.77 | 66.02 | 1,153,149 | -0.13(-0.20%) |
Jan 12, 2006 | 66.24 | 66.48 | 65.79 | 66.15 | 1,655,402 | -0.20(-0.30%) |
Jan 11, 2006 | 66.33 | 66.39 | 65.77 | 66.35 | 1,541,294 | +0.04(+0.05%) |
Jan 10, 2006 | 65.45 | 66.31 | 65.36 | 66.31 | 1,847,296 | +0.49(+0.75%) |
Jan 09, 2006 | 65.36 | 66.11 | 65.24 | 65.82 | 1,197,294 | +0.60(+0.92%) |
Jan 06, 2006 | 64.83 | 65.37 | 64.41 | 65.22 | 2,053,718 | +0.81(+1.26%) |
Jan 05, 2006 | 64.03 | 64.47 | 63.91 | 64.41 | 993,330 | +0.32(+0.50%) |
Jan 04, 2006 | 63.71 | 64.20 | 63.50 | 64.08 | 1,448,533 | +0.47(+0.73%) |