Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 64.04 | 64.73 | 64.04 | 64.38 | 3,663,923 | -0.30(-0.47%) |
Mar 30, 2006 | 65.37 | 65.40 | 64.25 | 64.69 | 2,920,282 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 64.99 | 65.37 | 2,864,628 | +0.37(+0.57%) |
Mar 28, 2006 | 65.95 | 66.17 | 65.01 | 65.01 | 3,191,300 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.17 | 65.38 | 65.95 | 2,641,511 | +0.30(+0.46%) |
Mar 24, 2006 | 65.50 | 66.05 | 65.22 | 65.65 | 3,045,223 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.77 | 65.29 | 65.50 | 3,454,063 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.72 | 64.85 | 65.61 | 4,962,980 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.12 | 64.53 | 64.71 | 2,944,795 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.53 | 64.09 | 64.77 | 7,616,247 | -0.72(-1.10%) |
Mar 17, 2006 | 67.16 | 67.24 | 65.30 | 65.49 | 7,373,245 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.23 | 66.37 | 67.16 | 7,346,856 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.79 | 65.45 | 66.40 | 7,474,548 | +0.55(+0.84%) |
Mar 14, 2006 | 65.98 | 66.13 | 65.36 | 65.85 | 10,975,886 | -0.60(-0.90%) |
Mar 13, 2006 | 67.88 | 68.20 | 66.13 | 66.45 | 21,040,544 | -5.45(-7.58%) |
Mar 10, 2006 | 70.06 | 71.99 | 69.88 | 71.90 | 3,551,864 | +3.21(+4.68%) |
Mar 09, 2006 | 69.54 | 70.07 | 68.54 | 68.68 | 2,288,451 | -0.10(-0.15%) |
Mar 08, 2006 | 69.52 | 69.56 | 68.21 | 68.79 | 1,594,587 | -0.62(-0.89%) |
Mar 07, 2006 | 69.84 | 69.94 | 69.13 | 69.40 | 1,206,258 | -0.55(-0.79%) |
Mar 06, 2006 | 70.64 | 70.91 | 69.71 | 69.96 | 988,018 | -0.69(-0.97%) |
Mar 03, 2006 | 71.16 | 71.56 | 70.45 | 70.64 | 1,237,399 | -0.65(-0.91%) |
Mar 02, 2006 | 70.60 | 71.40 | 70.60 | 71.29 | 2,158,883 | +0.70(+0.99%) |
Mar 01, 2006 | 70.28 | 70.71 | 70.03 | 70.59 | 1,966,407 | +0.55(+0.79%) |
Feb 28, 2006 | 70.99 | 71.07 | 69.68 | 70.04 | 1,789,439 | -0.94(-1.33%) |
Feb 27, 2006 | 71.67 | 71.69 | 70.91 | 70.99 | 1,933,389 | -0.06(-0.08%) |
Feb 24, 2006 | 70.20 | 71.11 | 69.89 | 71.04 | 2,373,620 | +0.05(+0.07%) |
Feb 23, 2006 | 71.80 | 71.80 | 70.68 | 70.99 | 1,398,108 | -0.71(-0.99%) |
Feb 22, 2006 | 69.73 | 71.84 | 69.73 | 71.71 | 2,825,107 | +1.97(+2.83%) |
Feb 21, 2006 | 69.77 | 70.33 | 69.68 | 69.73 | 986,017 | -0.04(-0.06%) |
Feb 17, 2006 | 70.36 | 70.44 | 69.69 | 69.77 | 1,529,427 | -0.51(-0.73%) |
Feb 16, 2006 | 70.59 | 70.98 | 69.78 | 70.28 | 1,860,601 | -0.53(-0.75%) |
Feb 15, 2006 | 70.21 | 71.03 | 70.12 | 70.81 | 4,001,975 | +1.38(+1.99%) |
Feb 14, 2006 | 68.77 | 69.66 | 68.30 | 69.43 | 2,436,028 | +0.67(+0.98%) |
Feb 13, 2006 | 67.40 | 68.84 | 67.40 | 68.76 | 2,247,304 | +0.66(+0.96%) |
Feb 10, 2006 | 67.39 | 68.16 | 66.92 | 68.10 | 1,911,878 | +0.83(+1.24%) |
Feb 09, 2006 | 67.08 | 67.72 | 67.03 | 67.27 | 2,388,628 | +0.54(+0.80%) |
Feb 08, 2006 | 65.33 | 66.78 | 64.94 | 66.73 | 1,800,695 | +1.37(+2.09%) |
Feb 07, 2006 | 66.11 | 66.47 | 65.22 | 65.37 | 1,902,748 | -1.24(-1.86%) |
Feb 06, 2006 | 66.56 | 66.82 | 66.37 | 66.61 | 1,617,474 | +0.02(+0.04%) |
Feb 03, 2006 | 66.05 | 66.83 | 65.90 | 66.58 | 1,698,766 | +0.46(+0.69%) |
Feb 02, 2006 | 66.57 | 66.58 | 65.89 | 66.13 | 1,684,634 | -0.46(-0.68%) |
Feb 01, 2006 | 66.68 | 66.84 | 66.12 | 66.58 | 2,041,696 | -0.02(-0.04%) |
Jan 31, 2006 | 67.40 | 67.44 | 66.37 | 66.61 | 2,762,199 | -0.78(-1.16%) |
Jan 30, 2006 | 67.92 | 68.08 | 67.39 | 67.39 | 1,267,790 | -0.37(-0.54%) |
Jan 27, 2006 | 67.81 | 67.99 | 67.34 | 67.76 | 1,783,686 | -0.05(-0.07%) |
Jan 26, 2006 | 66.77 | 67.96 | 67.36 | 67.80 | 2,413,266 | +1.04(+1.56%) |
Jan 25, 2006 | 67.67 | 67.71 | 66.60 | 66.76 | 2,191,400 | -0.70(-1.04%) |
Jan 24, 2006 | 67.60 | 68.32 | 67.32 | 67.47 | 2,318,467 | -0.10(-0.14%) |
Jan 23, 2006 | 68.60 | 69.00 | 67.48 | 67.56 | 2,468,170 | -0.54(-0.79%) |
Jan 20, 2006 | 68.76 | 69.78 | 67.97 | 68.10 | 4,705,470 | -0.28(-0.41%) |
Jan 19, 2006 | 69.07 | 69.37 | 68.08 | 68.38 | 1,976,162 | -0.38(-0.56%) |
Jan 18, 2006 | 68.52 | 69.00 | 68.52 | 68.76 | 1,564,321 | +0.00(+0.00%) |
Jan 17, 2006 | 68.80 | 69.14 | 68.38 | 68.76 | 1,572,575 | -0.51(-0.74%) |
Jan 13, 2006 | 69.64 | 69.65 | 69.20 | 69.28 | 2,022,061 | -0.05(-0.07%) |
Jan 12, 2006 | 70.32 | 70.64 | 69.27 | 69.32 | 1,715,900 | -1.04(-1.48%) |
Jan 11, 2006 | 70.52 | 71.27 | 70.00 | 70.36 | 2,405,762 | +0.22(+0.32%) |
Jan 10, 2006 | 69.60 | 70.26 | 69.57 | 70.14 | 1,699,892 | -0.32(-0.45%) |
Jan 09, 2006 | 69.20 | 70.87 | 69.20 | 70.46 | 1,999,049 | +1.34(+1.94%) |
Jan 06, 2006 | 69.40 | 69.44 | 68.52 | 69.12 | 1,130,593 | +0.00(+0.00%) |
Jan 05, 2006 | 69.20 | 69.52 | 68.76 | 69.12 | 1,707,271 | +0.02(+0.02%) |
Jan 04, 2006 | 69.55 | 69.71 | 68.44 | 69.10 | 2,190,524 | -0.45(-0.64%) |