Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 84.66 | 89.74 | 84.00 | 89.74 | 7,003 | +5.75(+6.85%) |
Mar 30, 2006 | 83.27 | 84.00 | 83.00 | 83.99 | 1,136 | +0.50(+0.60%) |
Mar 29, 2006 | 81.41 | 83.49 | 81.06 | 83.49 | 3,699 | +2.99(+3.71%) |
Mar 28, 2006 | 81.00 | 81.00 | 79.25 | 80.50 | 23,734 | -0.50(-0.62%) |
Mar 27, 2006 | 80.82 | 81.02 | 80.51 | 81.00 | 2,674 | -1.30(-1.58%) |
Mar 24, 2006 | 82.19 | 82.42 | 79.47 | 82.30 | 5,423 | +2.17(+2.71%) |
Mar 23, 2006 | 80.83 | 81.00 | 80.00 | 80.13 | 6,300 | -1.49(-1.83%) |
Mar 22, 2006 | 80.75 | 83.36 | 80.75 | 81.62 | 4,000 | +0.62(+0.77%) |
Mar 21, 2006 | 81.12 | 81.62 | 80.65 | 81.00 | 4,255 | -1.86(-2.24%) |
Mar 20, 2006 | 80.54 | 83.51 | 80.54 | 82.86 | 4,487 | +0.36(+0.44%) |
Mar 17, 2006 | 82.42 | 83.45 | 81.42 | 82.50 | 29,020 | +0.69(+0.84%) |
Mar 16, 2006 | 81.01 | 81.81 | 80.50 | 81.81 | 2,346 | +1.55(+1.93%) |
Mar 15, 2006 | 78.76 | 80.26 | 78.76 | 80.26 | 943 | +2.02(+2.58%) |
Mar 14, 2006 | 77.31 | 78.24 | 77.31 | 78.24 | 1,473 | +1.73(+2.26%) |
Mar 13, 2006 | 76.54 | 77.36 | 76.21 | 76.51 | 1,478 | +0.90(+1.19%) |
Mar 10, 2006 | 76.22 | 76.22 | 75.61 | 75.61 | 200 | -0.35(-0.46%) |
Mar 09, 2006 | 75.00 | 75.96 | 74.19 | 75.96 | 3,267 | +0.98(+1.31%) |
Mar 08, 2006 | 75.00 | 75.00 | 73.82 | 74.98 | 14,710 | -0.83(-1.09%) |
Mar 07, 2006 | 76.85 | 76.96 | 75.28 | 75.81 | 3,413 | -1.64(-2.12%) |
Mar 06, 2006 | 79.74 | 79.78 | 77.45 | 77.45 | 2,045 | -1.20(-1.53%) |
Mar 03, 2006 | 80.00 | 81.22 | 78.40 | 78.65 | 6,655 | -1.60(-1.99%) |
Mar 02, 2006 | 80.50 | 80.50 | 79.57 | 80.25 | 2,153 | -0.40(-0.50%) |
Mar 01, 2006 | 82.98 | 82.99 | 80.65 | 80.65 | 1,951 | +0.97(+1.22%) |
Feb 28, 2006 | 79.24 | 79.68 | 78.78 | 79.68 | 556 | -0.49(-0.61%) |
Feb 27, 2006 | 82.10 | 82.30 | 80.17 | 80.17 | 1,850 | -1.70(-2.08%) |
Feb 24, 2006 | 78.50 | 81.94 | 78.50 | 81.87 | 3,338 | +2.58(+3.25%) |
Feb 23, 2006 | 81.87 | 81.87 | 79.29 | 79.29 | 996 | -2.65(-3.23%) |
Feb 22, 2006 | 80.50 | 81.94 | 80.50 | 81.94 | 474 | +2.61(+3.29%) |
Feb 21, 2006 | 79.20 | 79.33 | 78.50 | 79.33 | 620 | -0.18(-0.23%) |
Feb 17, 2006 | 79.92 | 80.00 | 79.51 | 79.51 | 1,099 | +0.21(+0.26%) |
Feb 16, 2006 | 81.94 | 81.94 | 79.24 | 79.30 | 400 | -0.26(-0.33%) |
Feb 15, 2006 | 79.53 | 79.56 | 78.53 | 79.56 | 1,725 | +0.04(+0.05%) |
Feb 14, 2006 | 79.51 | 80.57 | 78.45 | 79.52 | 1,385 | +0.01(+0.01%) |
Feb 13, 2006 | 81.50 | 82.51 | 79.04 | 79.51 | 2,629 | -0.51(-0.64%) |
Feb 10, 2006 | 81.16 | 82.09 | 79.44 | 80.02 | 5,564 | -0.73(-0.90%) |
Feb 09, 2006 | 80.50 | 81.03 | 80.50 | 80.75 | 2,380 | +1.08(+1.36%) |
Feb 08, 2006 | 78.20 | 80.29 | 78.20 | 79.67 | 1,628 | +0.17(+0.21%) |
Feb 07, 2006 | 79.50 | 79.50 | 79.50 | 79.50 | 206 | -0.05(-0.06%) |
Feb 06, 2006 | 80.14 | 80.14 | 79.55 | 79.55 | 500 | +0.42(+0.53%) |
Feb 03, 2006 | 79.20 | 79.95 | 78.15 | 79.13 | 1,501 | -0.01(-0.01%) |
Feb 02, 2006 | 76.02 | 79.89 | 75.42 | 79.14 | 6,272 | +3.21(+4.23%) |
Feb 01, 2006 | 75.32 | 75.93 | 75.08 | 75.93 | 980 | +1.07(+1.43%) |
Jan 31, 2006 | 74.44 | 74.86 | 73.80 | 74.86 | 2,234 | +1.22(+1.66%) |
Jan 30, 2006 | 73.64 | 73.64 | 73.64 | 73.64 | 100 | -0.45(-0.61%) |
Jan 27, 2006 | 74.44 | 74.69 | 73.55 | 74.09 | 1,100 | -0.20(-0.27%) |
Jan 26, 2006 | 73.03 | 74.29 | 73.03 | 74.29 | 1,062 | +1.28(+1.75%) |
Jan 25, 2006 | 72.93 | 73.01 | 72.38 | 73.01 | 1,314 | +0.48(+0.66%) |
Jan 24, 2006 | 71.80 | 72.95 | 71.80 | 72.53 | 900 | +0.58(+0.81%) |
Jan 23, 2006 | 71.22 | 72.00 | 71.22 | 71.95 | 913 | +0.68(+0.95%) |
Jan 20, 2006 | 70.87 | 71.27 | 70.34 | 71.27 | 2,963 | +0.86(+1.22%) |
Jan 19, 2006 | 69.00 | 70.41 | 68.66 | 70.41 | 1,988 | +1.41(+2.04%) |
Jan 18, 2006 | 68.50 | 69.00 | 68.50 | 69.00 | 2,239 | +0.24(+0.35%) |
Jan 17, 2006 | 67.68 | 68.76 | 67.68 | 68.76 | 906 | -0.07(-0.10%) |
Jan 13, 2006 | 67.82 | 68.83 | 67.82 | 68.83 | 1,088 | +0.28(+0.41%) |
Jan 12, 2006 | 68.00 | 69.00 | 68.00 | 68.55 | 3,600 | +0.57(+0.84%) |
Jan 11, 2006 | 66.49 | 67.98 | 66.49 | 67.98 | 2,618 | +0.88(+1.31%) |
Jan 10, 2006 | 65.27 | 67.10 | 65.27 | 67.10 | 3,009 | +0.91(+1.37%) |
Jan 09, 2006 | 65.03 | 66.19 | 65.03 | 66.19 | 5,090 | +0.94(+1.44%) |
Jan 06, 2006 | 65.01 | 65.67 | 65.01 | 65.25 | 1,672 | +0.25(+0.38%) |
Jan 05, 2006 | 65.55 | 65.55 | 64.25 | 65.00 | 11,929 | -1.07(-1.62%) |
Jan 04, 2006 | 66.70 | 66.83 | 66.05 | 66.07 | 3,364 | +0.23(+0.35%) |