Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 64.05 | 64.74 | 64.05 | 64.39 | 3,663,454 | -0.30(-0.47%) |
Mar 30, 2006 | 65.38 | 65.41 | 64.26 | 64.69 | 2,919,909 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 65.00 | 65.38 | 2,864,262 | +0.37(+0.57%) |
Mar 28, 2006 | 65.96 | 66.18 | 65.01 | 65.01 | 3,190,891 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.18 | 65.39 | 65.96 | 2,641,173 | +0.30(+0.46%) |
Mar 24, 2006 | 65.51 | 66.05 | 65.23 | 65.65 | 3,044,833 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.78 | 65.30 | 65.51 | 3,453,621 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.73 | 64.85 | 65.62 | 4,962,345 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.13 | 64.53 | 64.72 | 2,944,418 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.54 | 64.10 | 64.77 | 7,615,273 | -0.72(-1.10%) |
Mar 17, 2006 | 67.17 | 67.25 | 65.31 | 65.49 | 7,372,301 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.24 | 66.37 | 67.17 | 7,345,916 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.80 | 65.45 | 66.41 | 7,473,591 | +0.55(+0.84%) |
Mar 14, 2006 | 65.99 | 66.13 | 65.37 | 65.85 | 10,974,481 | -0.60(-0.90%) |
Mar 13, 2006 | 67.89 | 68.21 | 66.14 | 66.45 | 21,037,852 | -5.45(-7.58%) |
Mar 10, 2006 | 70.07 | 72.00 | 69.89 | 71.91 | 3,551,409 | +3.21(+4.68%) |
Mar 09, 2006 | 69.55 | 70.08 | 68.55 | 68.69 | 2,288,158 | -0.10(-0.15%) |
Mar 08, 2006 | 69.53 | 69.57 | 68.22 | 68.80 | 1,594,382 | -0.62(-0.89%) |
Mar 07, 2006 | 69.85 | 69.95 | 69.14 | 69.41 | 1,206,103 | -0.55(-0.79%) |
Mar 06, 2006 | 70.65 | 70.92 | 69.72 | 69.96 | 987,892 | -0.69(-0.97%) |
Mar 03, 2006 | 71.17 | 71.57 | 70.46 | 70.65 | 1,237,241 | -0.65(-0.91%) |
Mar 02, 2006 | 70.61 | 71.41 | 70.61 | 71.30 | 2,158,606 | +0.70(+0.99%) |
Mar 01, 2006 | 70.29 | 70.72 | 70.04 | 70.60 | 1,966,155 | +0.55(+0.79%) |
Feb 28, 2006 | 71.00 | 71.08 | 69.69 | 70.05 | 1,789,210 | -0.94(-1.33%) |
Feb 27, 2006 | 71.68 | 71.70 | 70.92 | 71.00 | 1,933,142 | -0.06(-0.08%) |
Feb 24, 2006 | 70.21 | 71.12 | 69.90 | 71.05 | 2,373,317 | +0.05(+0.07%) |
Feb 23, 2006 | 71.81 | 71.81 | 70.69 | 71.00 | 1,397,929 | -0.71(-0.99%) |
Feb 22, 2006 | 69.74 | 71.85 | 69.74 | 71.72 | 2,824,746 | +1.98(+2.83%) |
Feb 21, 2006 | 69.78 | 70.34 | 69.69 | 69.74 | 985,891 | -0.04(-0.06%) |
Feb 17, 2006 | 70.37 | 70.45 | 69.70 | 69.78 | 1,529,232 | -0.51(-0.73%) |
Feb 16, 2006 | 70.60 | 70.99 | 69.79 | 70.29 | 1,860,363 | -0.53(-0.75%) |
Feb 15, 2006 | 70.22 | 71.04 | 70.13 | 70.82 | 4,001,463 | +1.38(+1.99%) |
Feb 14, 2006 | 68.78 | 69.67 | 68.31 | 69.44 | 2,435,716 | +0.67(+0.98%) |
Feb 13, 2006 | 67.41 | 68.85 | 67.41 | 68.76 | 2,247,017 | +0.66(+0.96%) |
Feb 10, 2006 | 67.40 | 68.17 | 66.93 | 68.11 | 1,911,633 | +0.83(+1.24%) |
Feb 09, 2006 | 67.09 | 67.73 | 67.04 | 67.28 | 2,388,323 | +0.54(+0.80%) |
Feb 08, 2006 | 65.33 | 66.79 | 64.95 | 66.74 | 1,800,464 | +1.37(+2.09%) |
Feb 07, 2006 | 66.12 | 66.48 | 65.23 | 65.37 | 1,902,505 | -1.24(-1.86%) |
Feb 06, 2006 | 66.57 | 66.83 | 66.38 | 66.61 | 1,617,267 | +0.02(+0.04%) |
Feb 03, 2006 | 66.05 | 66.84 | 65.91 | 66.59 | 1,698,549 | +0.46(+0.69%) |
Feb 02, 2006 | 66.58 | 66.59 | 65.90 | 66.13 | 1,684,418 | -0.46(-0.68%) |
Feb 01, 2006 | 66.69 | 66.85 | 66.13 | 66.59 | 2,041,435 | -0.02(-0.04%) |
Jan 31, 2006 | 67.41 | 67.45 | 66.37 | 66.61 | 2,761,846 | -0.78(-1.16%) |
Jan 30, 2006 | 67.93 | 68.09 | 67.40 | 67.40 | 1,267,628 | -0.37(-0.54%) |
Jan 27, 2006 | 67.82 | 68.00 | 67.35 | 67.77 | 1,783,458 | -0.05(-0.07%) |
Jan 26, 2006 | 66.78 | 67.97 | 67.37 | 67.81 | 2,412,957 | +1.04(+1.56%) |
Jan 25, 2006 | 67.68 | 67.72 | 66.61 | 66.77 | 2,191,119 | -0.70(-1.04%) |
Jan 24, 2006 | 67.61 | 68.32 | 67.33 | 67.48 | 2,318,170 | -0.10(-0.14%) |
Jan 23, 2006 | 68.61 | 69.01 | 67.49 | 67.57 | 2,467,854 | -0.54(-0.79%) |
Jan 20, 2006 | 68.77 | 69.79 | 67.98 | 68.11 | 4,704,867 | -0.28(-0.41%) |
Jan 19, 2006 | 69.08 | 69.38 | 68.09 | 68.39 | 1,975,909 | -0.38(-0.56%) |
Jan 18, 2006 | 68.53 | 69.01 | 68.53 | 68.77 | 1,564,120 | +0.00(+0.00%) |
Jan 17, 2006 | 68.81 | 69.15 | 68.39 | 68.77 | 1,572,374 | -0.51(-0.74%) |
Jan 13, 2006 | 69.65 | 69.66 | 69.20 | 69.28 | 2,021,802 | -0.05(-0.07%) |
Jan 12, 2006 | 70.33 | 70.65 | 69.28 | 69.33 | 1,715,681 | -1.04(-1.48%) |
Jan 11, 2006 | 70.52 | 71.28 | 70.00 | 70.37 | 2,405,454 | +0.22(+0.32%) |
Jan 10, 2006 | 69.61 | 70.27 | 69.58 | 70.15 | 1,699,674 | -0.32(-0.45%) |
Jan 09, 2006 | 69.21 | 70.88 | 69.20 | 70.47 | 1,998,793 | +1.34(+1.94%) |
Jan 06, 2006 | 69.41 | 69.45 | 68.52 | 69.12 | 1,130,448 | +0.00(+0.00%) |
Jan 05, 2006 | 69.21 | 69.53 | 68.77 | 69.12 | 1,707,052 | +0.02(+0.02%) |
Jan 04, 2006 | 69.56 | 69.72 | 68.44 | 69.11 | 2,190,244 | -0.45(-0.64%) |