Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 82.19 | 82.29 | 81.89 | 82.08 | 288,971 | -0.94(-1.13%) |
Mar 30, 2006 | 82.52 | 83.12 | 82.29 | 83.02 | 399,624 | +0.67(+0.81%) |
Mar 29, 2006 | 81.71 | 82.44 | 81.45 | 82.35 | 267,743 | +1.31(+1.62%) |
Mar 28, 2006 | 81.78 | 82.00 | 80.74 | 81.04 | 272,784 | -1.30(-1.58%) |
Mar 27, 2006 | 82.17 | 82.40 | 82.08 | 82.34 | 269,069 | +0.81(+0.99%) |
Mar 24, 2006 | 80.87 | 81.54 | 80.74 | 81.54 | 208,170 | +0.74(+0.91%) |
Mar 23, 2006 | 81.41 | 81.49 | 80.32 | 80.80 | 312,455 | -1.33(-1.62%) |
Mar 22, 2006 | 81.70 | 82.13 | 81.63 | 82.13 | 481,353 | -0.10(-0.12%) |
Mar 21, 2006 | 82.46 | 82.57 | 81.81 | 82.23 | 483,609 | -0.01(-0.01%) |
Mar 20, 2006 | 82.89 | 82.91 | 82.17 | 82.24 | 380,518 | +0.69(+0.84%) |
Mar 17, 2006 | 81.69 | 81.72 | 81.38 | 81.55 | 353,585 | +0.20(+0.25%) |
Mar 16, 2006 | 81.17 | 81.52 | 81.02 | 81.35 | 420,322 | -0.35(-0.42%) |
Mar 15, 2006 | 81.78 | 82.04 | 81.33 | 81.69 | 265,487 | +0.26(+0.32%) |
Mar 14, 2006 | 80.74 | 81.63 | 80.59 | 81.43 | 355,708 | +0.86(+1.07%) |
Mar 13, 2006 | 80.50 | 80.71 | 80.29 | 80.57 | 346,686 | +0.17(+0.21%) |
Mar 10, 2006 | 79.70 | 80.50 | 79.59 | 80.41 | 221,836 | +0.51(+0.64%) |
Mar 09, 2006 | 80.39 | 80.63 | 79.76 | 79.89 | 224,622 | +0.04(+0.05%) |
Mar 08, 2006 | 79.32 | 80.09 | 79.08 | 79.86 | 318,558 | +0.56(+0.70%) |
Mar 07, 2006 | 79.33 | 79.87 | 79.15 | 79.30 | 482,282 | +0.11(+0.13%) |
Mar 06, 2006 | 79.73 | 79.97 | 78.96 | 79.19 | 592,404 | -0.49(-0.61%) |
Mar 03, 2006 | 79.15 | 80.01 | 79.14 | 79.68 | 889,071 | -0.84(-1.04%) |
Mar 02, 2006 | 80.65 | 80.70 | 80.12 | 80.52 | 445,663 | -0.16(-0.20%) |
Mar 01, 2006 | 80.50 | 80.82 | 80.31 | 80.68 | 394,184 | +0.13(+0.16%) |
Feb 28, 2006 | 81.36 | 81.14 | 80.42 | 80.55 | 369,506 | -0.81(-1.00%) |
Feb 27, 2006 | 81.39 | 81.68 | 81.25 | 81.36 | 422,179 | -0.57(-0.69%) |
Feb 24, 2006 | 81.29 | 82.00 | 81.20 | 81.93 | 372,292 | +0.71(+0.87%) |
Feb 23, 2006 | 81.40 | 81.80 | 81.08 | 81.22 | 332,622 | +0.78(+0.97%) |
Feb 22, 2006 | 80.04 | 80.57 | 79.73 | 80.44 | 559,898 | -0.94(-1.16%) |
Feb 21, 2006 | 81.51 | 81.55 | 81.10 | 81.39 | 374,681 | -0.42(-0.52%) |
Feb 17, 2006 | 81.36 | 82.03 | 81.18 | 81.81 | 418,199 | +0.71(+0.87%) |
Feb 16, 2006 | 80.74 | 81.13 | 80.22 | 81.10 | 293,615 | +1.09(+1.37%) |
Feb 15, 2006 | 80.00 | 80.27 | 79.67 | 80.01 | 414,882 | -0.54(-0.66%) |
Feb 14, 2006 | 79.44 | 80.62 | 79.28 | 80.54 | 503,908 | +2.19(+2.79%) |
Feb 13, 2006 | 78.44 | 78.68 | 78.27 | 78.36 | 351,860 | +0.51(+0.65%) |
Feb 10, 2006 | 77.59 | 78.19 | 77.25 | 77.85 | 620,797 | +0.59(+0.76%) |
Feb 09, 2006 | 77.78 | 77.96 | 77.09 | 77.26 | 705,047 | -1.05(-1.34%) |
Feb 08, 2006 | 77.41 | 78.39 | 76.86 | 78.31 | 818,088 | -0.29(-0.37%) |
Feb 07, 2006 | 79.14 | 80.04 | 78.55 | 78.60 | 656,620 | +1.04(+1.34%) |
Feb 06, 2006 | 77.63 | 77.99 | 77.37 | 77.56 | 215,600 | +0.20(+0.26%) |
Feb 03, 2006 | 77.05 | 77.90 | 77.05 | 77.36 | 428,017 | +0.41(+0.53%) |
Feb 02, 2006 | 77.65 | 77.78 | 76.61 | 76.95 | 526,994 | -1.28(-1.64%) |
Feb 01, 2006 | 78.01 | 78.36 | 77.65 | 78.23 | 478,965 | +0.07(+0.09%) |
Jan 31, 2006 | 77.86 | 78.54 | 77.64 | 78.17 | 354,646 | +0.54(+0.69%) |
Jan 30, 2006 | 77.18 | 77.86 | 76.99 | 77.63 | 470,341 | +0.42(+0.55%) |
Jan 27, 2006 | 77.40 | 77.78 | 76.77 | 77.21 | 494,090 | -0.27(-0.35%) |
Jan 26, 2006 | 77.61 | 77.61 | 76.99 | 77.48 | 415,413 | +0.90(+1.17%) |
Jan 25, 2006 | 76.73 | 77.00 | 76.44 | 76.58 | 1,042,977 | -1.84(-2.35%) |
Jan 24, 2006 | 77.94 | 78.54 | 77.91 | 78.42 | 442,213 | +0.48(+0.62%) |
Jan 23, 2006 | 77.84 | 78.36 | 77.65 | 77.94 | 559,500 | +0.64(+0.83%) |
Jan 20, 2006 | 78.58 | 78.83 | 77.18 | 77.30 | 1,041,252 | -1.06(-1.36%) |
Jan 19, 2006 | 77.33 | 78.56 | 77.25 | 78.36 | 844,889 | +2.20(+2.89%) |
Jan 18, 2006 | 75.41 | 76.43 | 75.32 | 76.16 | 856,167 | -0.85(-1.11%) |
Jan 17, 2006 | 76.89 | 77.33 | 76.43 | 77.01 | 1,093,129 | -1.58(-2.01%) |
Jan 13, 2006 | 78.74 | 78.81 | 78.26 | 78.60 | 491,304 | -0.88(-1.11%) |
Jan 12, 2006 | 80.23 | 80.32 | 79.27 | 79.48 | 747,769 | -0.90(-1.13%) |
Jan 11, 2006 | 79.89 | 80.60 | 79.67 | 80.38 | 812,649 | +0.83(+1.04%) |
Jan 10, 2006 | 78.95 | 80.14 | 78.85 | 79.55 | 1,107,193 | -2.00(-2.45%) |
Jan 09, 2006 | 81.16 | 81.59 | 81.02 | 81.55 | 635,126 | +0.69(+0.86%) |
Jan 06, 2006 | 80.04 | 80.92 | 79.99 | 80.86 | 560,694 | +0.90(+1.13%) |
Jan 05, 2006 | 79.73 | 80.03 | 79.61 | 79.95 | 617,348 | -0.38(-0.48%) |
Jan 04, 2006 | 79.67 | 80.55 | 79.22 | 80.34 | 633,667 | -0.20(-0.24%) |