Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 63.66 | 63.66 | 63.42 | 63.43 | 169,653 | -0.14(-0.23%) |
Mar 30, 2006 | 63.67 | 63.70 | 63.38 | 63.58 | 155,543 | -0.19(-0.30%) |
Mar 29, 2006 | 63.83 | 63.84 | 63.64 | 63.77 | 139,108 | -0.06(-0.09%) |
Mar 28, 2006 | 63.87 | 64.07 | 63.78 | 63.83 | 102,588 | -0.30(-0.47%) |
Mar 27, 2006 | 63.99 | 64.31 | 63.99 | 64.13 | 154,048 | +0.00(+0.00%) |
Mar 24, 2006 | 64.10 | 64.31 | 63.76 | 64.13 | 142,428 | +0.16(+0.24%) |
Mar 23, 2006 | 64.09 | 64.13 | 63.70 | 63.98 | 131,804 | -0.04(-0.06%) |
Mar 22, 2006 | 64.04 | 64.26 | 63.82 | 64.01 | 124,666 | -0.01(-0.02%) |
Mar 21, 2006 | 64.01 | 64.31 | 63.98 | 64.02 | 132,800 | -0.24(-0.37%) |
Mar 20, 2006 | 64.30 | 64.32 | 63.93 | 64.26 | 105,410 | +0.07(+0.11%) |
Mar 17, 2006 | 64.25 | 64.28 | 64.16 | 64.19 | 93,292 | -0.06(-0.09%) |
Mar 16, 2006 | 63.93 | 64.34 | 63.93 | 64.25 | 167,661 | +0.35(+0.55%) |
Mar 15, 2006 | 63.97 | 63.99 | 63.80 | 63.90 | 195,383 | -0.10(-0.15%) |
Mar 14, 2006 | 63.85 | 64.05 | 63.69 | 64.00 | 102,256 | +0.41(+0.64%) |
Mar 13, 2006 | 63.55 | 63.71 | 63.28 | 63.59 | 114,872 | -0.08(-0.13%) |
Mar 10, 2006 | 63.54 | 63.67 | 63.35 | 63.67 | 167,495 | +0.16(+0.26%) |
Mar 09, 2006 | 63.46 | 63.79 | 63.46 | 63.51 | 139,938 | -0.01(-0.02%) |
Mar 08, 2006 | 63.59 | 63.64 | 63.37 | 63.52 | 124,998 | +0.03(+0.05%) |
Mar 07, 2006 | 63.67 | 63.76 | 63.39 | 63.49 | 200,031 | -0.03(-0.05%) |
Mar 06, 2006 | 63.88 | 63.89 | 63.52 | 63.52 | 252,155 | -0.33(-0.52%) |
Mar 03, 2006 | 64.10 | 64.11 | 63.66 | 63.85 | 219,619 | -0.12(-0.19%) |
Mar 02, 2006 | 64.16 | 64.31 | 63.90 | 63.98 | 226,923 | -0.29(-0.46%) |
Mar 01, 2006 | 64.46 | 64.64 | 64.11 | 64.27 | 365,866 | -0.51(-0.79%) |
Feb 28, 2006 | 64.72 | 64.93 | 64.70 | 64.78 | 119,354 | +0.07(+0.10%) |
Feb 27, 2006 | 64.88 | 64.88 | 64.64 | 64.72 | 119,354 | -0.03(-0.05%) |
Feb 24, 2006 | 64.87 | 64.87 | 64.69 | 64.75 | 124,998 | -0.03(-0.05%) |
Feb 23, 2006 | 64.84 | 64.85 | 64.61 | 64.78 | 105,410 | -0.14(-0.22%) |
Feb 22, 2006 | 64.81 | 64.92 | 64.72 | 64.92 | 123,172 | +0.24(+0.37%) |
Feb 21, 2006 | 64.76 | 64.77 | 64.61 | 64.68 | 153,218 | -0.03(-0.05%) |
Feb 17, 2006 | 64.69 | 64.85 | 64.64 | 64.71 | 167,993 | +0.21(+0.33%) |
Feb 16, 2006 | 64.40 | 64.57 | 64.38 | 64.50 | 165,171 | +0.09(+0.14%) |
Feb 15, 2006 | 64.44 | 64.63 | 64.34 | 64.41 | 233,231 | +0.04(+0.07%) |
Feb 14, 2006 | 64.36 | 64.48 | 64.26 | 64.37 | 92,296 | -0.07(-0.10%) |
Feb 13, 2006 | 64.45 | 64.50 | 64.31 | 64.43 | 118,856 | +0.10(+0.15%) |
Feb 10, 2006 | 64.52 | 64.61 | 64.29 | 64.34 | 141,432 | -0.12(-0.19%) |
Feb 09, 2006 | 64.36 | 64.52 | 64.32 | 64.46 | 151,558 | +0.10(+0.16%) |
Feb 08, 2006 | 64.40 | 64.49 | 64.31 | 64.36 | 126,658 | +0.00(+0.00%) |
Feb 07, 2006 | 64.40 | 64.72 | 64.34 | 64.36 | 150,064 | -0.16(-0.25%) |
Feb 06, 2006 | 64.38 | 64.55 | 64.37 | 64.52 | 180,443 | +0.11(+0.17%) |
Feb 03, 2006 | 64.28 | 64.54 | 64.22 | 64.41 | 154,214 | +0.10(+0.16%) |
Feb 02, 2006 | 64.33 | 64.54 | 64.30 | 64.31 | 139,108 | -0.05(-0.08%) |
Feb 01, 2006 | 64.49 | 64.54 | 64.27 | 64.36 | 164,009 | -0.23(-0.35%) |
Jan 31, 2006 | 64.76 | 64.93 | 64.46 | 64.59 | 2,179,594 | -0.14(-0.22%) |
Jan 30, 2006 | 64.92 | 64.96 | 64.73 | 64.73 | 187,581 | -0.24(-0.37%) |
Jan 27, 2006 | 64.99 | 65.00 | 64.84 | 64.98 | 177,621 | +0.10(+0.15%) |
Jan 26, 2006 | 64.99 | 65.00 | 64.73 | 64.88 | 125,828 | -0.10(-0.15%) |
Jan 25, 2006 | 65.31 | 65.31 | 64.87 | 64.98 | 166,831 | -0.36(-0.55%) |
Jan 24, 2006 | 65.42 | 65.42 | 65.30 | 65.34 | 154,214 | -0.14(-0.22%) |
Jan 23, 2006 | 65.25 | 65.48 | 65.18 | 65.48 | 962,806 | +0.15(+0.23%) |
Jan 20, 2006 | 65.36 | 65.44 | 65.21 | 65.33 | 184,261 | +0.05(+0.08%) |
Jan 19, 2006 | 65.19 | 65.41 | 65.14 | 65.28 | 161,685 | -0.01(-0.02%) |
Jan 18, 2006 | 65.37 | 65.45 | 65.27 | 65.29 | 134,128 | -0.02(-0.03%) |
Jan 17, 2006 | 65.24 | 65.40 | 65.15 | 65.31 | 229,413 | +0.00(+0.00%) |
Jan 13, 2006 | 65.04 | 65.32 | 65.04 | 65.31 | 127,820 | +0.19(+0.30%) |
Jan 12, 2006 | 65.03 | 65.15 | 64.89 | 65.11 | 211,817 | +0.20(+0.32%) |
Jan 11, 2006 | 64.88 | 65.10 | 64.88 | 64.91 | 250,329 | -0.11(-0.17%) |
Jan 10, 2006 | 65.07 | 65.15 | 64.94 | 65.02 | 156,041 | -0.17(-0.27%) |
Jan 09, 2006 | 65.08 | 65.20 | 65.04 | 65.19 | 100,264 | +0.01(+0.02%) |
Jan 06, 2006 | 65.27 | 65.28 | 65.03 | 65.18 | 185,921 | -0.10(-0.16%) |
Jan 05, 2006 | 65.22 | 65.33 | 65.22 | 65.28 | 105,410 | +0.05(+0.08%) |
Jan 04, 2006 | 65.22 | 65.32 | 65.04 | 65.23 | 110,390 | +0.00(+0.00%) |