Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 67.76 | 67.94 | 67.76 | 67.86 | 224,793 | +0.21(+0.31%) |
Mar 30, 2006 | 67.90 | 67.98 | 67.62 | 67.65 | 1,252,128 | -0.31(-0.45%) |
Mar 29, 2006 | 68.04 | 68.10 | 67.83 | 67.96 | 540,380 | -0.18(-0.26%) |
Mar 28, 2006 | 68.23 | 68.26 | 68.03 | 68.14 | 265,081 | -0.13(-0.19%) |
Mar 27, 2006 | 68.31 | 68.34 | 68.16 | 68.27 | 277,488 | -0.03(-0.04%) |
Mar 24, 2006 | 68.22 | 68.44 | 68.16 | 68.30 | 159,544 | +0.20(+0.29%) |
Mar 23, 2006 | 68.30 | 68.33 | 68.10 | 68.10 | 246,251 | -0.05(-0.08%) |
Mar 22, 2006 | 68.25 | 68.32 | 68.13 | 68.15 | 171,076 | +0.03(+0.05%) |
Mar 21, 2006 | 68.22 | 68.27 | 67.98 | 68.12 | 241,433 | -0.08(-0.11%) |
Mar 20, 2006 | 68.30 | 68.34 | 68.19 | 68.19 | 672,774 | -0.12(-0.18%) |
Mar 17, 2006 | 68.36 | 68.36 | 68.16 | 68.32 | 369,887 | -0.07(-0.10%) |
Mar 16, 2006 | 68.24 | 68.43 | 68.19 | 68.38 | 178,083 | +0.24(+0.35%) |
Mar 15, 2006 | 68.08 | 68.22 | 68.01 | 68.14 | 264,351 | -0.14(-0.20%) |
Mar 14, 2006 | 68.10 | 68.28 | 68.03 | 68.28 | 504,763 | +0.23(+0.33%) |
Mar 13, 2006 | 68.00 | 68.06 | 67.95 | 68.06 | 290,333 | +0.07(+0.10%) |
Mar 10, 2006 | 67.98 | 68.04 | 67.80 | 67.99 | 124,950 | +0.08(+0.12%) |
Mar 09, 2006 | 68.03 | 68.09 | 67.88 | 67.90 | 154,290 | -0.04(-0.06%) |
Mar 08, 2006 | 68.06 | 68.06 | 67.89 | 67.95 | 286,246 | -0.01(-0.02%) |
Mar 07, 2006 | 67.97 | 68.08 | 67.89 | 67.96 | 308,288 | +0.14(+0.20%) |
Mar 06, 2006 | 68.10 | 68.14 | 67.77 | 67.82 | 324,928 | -0.34(-0.50%) |
Mar 03, 2006 | 68.25 | 68.25 | 68.11 | 68.16 | 334,708 | -0.14(-0.20%) |
Mar 02, 2006 | 68.40 | 68.40 | 68.14 | 68.30 | 195,599 | -0.17(-0.25%) |
Mar 01, 2006 | 68.59 | 68.61 | 68.36 | 68.47 | 266,832 | -0.25(-0.37%) |
Feb 28, 2006 | 68.58 | 68.90 | 68.71 | 68.73 | 246,688 | +0.14(+0.21%) |
Feb 27, 2006 | 68.77 | 68.80 | 68.53 | 68.58 | 276,320 | -0.14(-0.21%) |
Feb 24, 2006 | 68.60 | 68.78 | 68.53 | 68.73 | 219,684 | +0.05(+0.08%) |
Feb 23, 2006 | 68.74 | 68.74 | 68.53 | 68.67 | 230,486 | -0.03(-0.05%) |
Feb 22, 2006 | 68.60 | 68.79 | 68.60 | 68.71 | 115,899 | +0.27(+0.39%) |
Feb 21, 2006 | 68.69 | 68.71 | 68.43 | 68.44 | 403,898 | -0.25(-0.37%) |
Feb 17, 2006 | 68.45 | 68.72 | 68.45 | 68.69 | 227,420 | +0.28(+0.41%) |
Feb 16, 2006 | 68.47 | 68.54 | 68.40 | 68.41 | 216,473 | -0.07(-0.10%) |
Feb 15, 2006 | 68.56 | 68.58 | 68.38 | 68.48 | 290,479 | +0.08(+0.11%) |
Feb 14, 2006 | 68.40 | 68.49 | 68.34 | 68.40 | 346,824 | -0.11(-0.16%) |
Feb 13, 2006 | 68.50 | 68.51 | 68.38 | 68.51 | 159,982 | +0.05(+0.07%) |
Feb 10, 2006 | 68.60 | 68.66 | 68.38 | 68.47 | 172,390 | -0.19(-0.27%) |
Feb 09, 2006 | 68.60 | 68.68 | 68.45 | 68.65 | 210,488 | +0.08(+0.12%) |
Feb 08, 2006 | 68.64 | 68.67 | 68.53 | 68.57 | 214,283 | -0.03(-0.05%) |
Feb 07, 2006 | 68.73 | 68.74 | 68.46 | 68.60 | 168,011 | -0.05(-0.07%) |
Feb 06, 2006 | 68.56 | 68.71 | 68.51 | 68.65 | 174,871 | -0.01(-0.02%) |
Feb 03, 2006 | 68.40 | 68.66 | 68.37 | 68.66 | 211,656 | +0.19(+0.28%) |
Feb 02, 2006 | 68.50 | 68.58 | 68.38 | 68.47 | 219,538 | +0.05(+0.07%) |
Feb 01, 2006 | 68.61 | 68.64 | 68.37 | 68.43 | 670,439 | -0.45(-0.65%) |
Jan 31, 2006 | 68.86 | 68.92 | 68.68 | 68.87 | 254,425 | +0.01(+0.02%) |
Jan 30, 2006 | 68.85 | 68.88 | 68.69 | 68.86 | 190,928 | +0.01(+0.01%) |
Jan 27, 2006 | 68.91 | 68.91 | 68.68 | 68.85 | 239,974 | +0.09(+0.13%) |
Jan 26, 2006 | 68.88 | 68.92 | 68.62 | 68.76 | 268,292 | -0.21(-0.31%) |
Jan 25, 2006 | 69.14 | 69.14 | 68.78 | 68.97 | 237,346 | -0.18(-0.27%) |
Jan 24, 2006 | 69.26 | 69.28 | 69.06 | 69.16 | 305,660 | -0.09(-0.13%) |
Jan 23, 2006 | 69.21 | 69.33 | 69.12 | 69.25 | 323,906 | -0.04(-0.06%) |
Jan 20, 2006 | 69.25 | 69.32 | 69.06 | 69.29 | 195,745 | +0.06(+0.09%) |
Jan 19, 2006 | 69.22 | 69.27 | 69.06 | 69.23 | 228,442 | -0.10(-0.15%) |
Jan 18, 2006 | 69.43 | 69.43 | 69.19 | 69.33 | 208,152 | +0.10(+0.15%) |
Jan 17, 2006 | 69.23 | 69.28 | 69.05 | 69.23 | 369,303 | +0.01(+0.02%) |
Jan 13, 2006 | 69.11 | 69.28 | 69.06 | 69.21 | 158,231 | +0.19(+0.28%) |
Jan 12, 2006 | 68.86 | 69.06 | 68.75 | 69.02 | 274,715 | +0.18(+0.26%) |
Jan 11, 2006 | 69.01 | 69.02 | 68.79 | 68.84 | 162,026 | -0.05(-0.07%) |
Jan 10, 2006 | 69.07 | 69.08 | 68.88 | 68.89 | 367,113 | -0.14(-0.20%) |
Jan 09, 2006 | 69.01 | 69.12 | 68.92 | 69.03 | 248,878 | +0.08(+0.11%) |
Jan 06, 2006 | 69.11 | 69.12 | 68.92 | 68.95 | 293,545 | -0.16(-0.23%) |
Jan 05, 2006 | 69.07 | 69.13 | 68.93 | 69.11 | 296,464 | +0.00(+0.00%) |
Jan 04, 2006 | 68.98 | 69.11 | 68.93 | 69.11 | 415,283 | +0.16(+0.24%) |