Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 79.60 | 80.20 | 79.00 | 80.00 | 138,960 | +0.40(+0.50%) |
Mar 30, 2006 | 80.20 | 81.20 | 79.60 | 79.60 | 168,815 | -0.40(-0.50%) |
Mar 29, 2006 | 80.20 | 81.60 | 80.00 | 80.00 | 123,940 | +0.20(+0.25%) |
Mar 28, 2006 | 80.40 | 81.60 | 79.20 | 79.80 | 236,040 | -0.60(-0.75%) |
Mar 27, 2006 | 78.20 | 81.00 | 78.00 | 80.40 | 382,005 | +3.00(+3.88%) |
Mar 24, 2006 | 77.00 | 77.60 | 76.60 | 77.40 | 102,460 | -0.20(-0.26%) |
Mar 23, 2006 | 76.80 | 79.00 | 76.00 | 77.60 | 198,530 | +1.00(+1.31%) |
Mar 22, 2006 | 75.80 | 77.00 | 75.20 | 76.60 | 110,785 | +0.80(+1.06%) |
Mar 21, 2006 | 77.20 | 77.40 | 75.60 | 75.80 | 188,725 | -1.60(-2.07%) |
Mar 20, 2006 | 78.80 | 78.80 | 77.00 | 77.40 | 155,340 | -1.40(-1.78%) |
Mar 17, 2006 | 78.00 | 79.00 | 77.40 | 78.80 | 153,625 | +0.80(+1.03%) |
Mar 16, 2006 | 78.40 | 78.60 | 77.60 | 78.00 | 145,740 | -0.40(-0.51%) |
Mar 15, 2006 | 79.60 | 80.40 | 78.00 | 78.40 | 207,180 | -0.80(-1.01%) |
Mar 14, 2006 | 79.00 | 79.80 | 78.20 | 79.20 | 143,500 | +0.00(+0.00%) |
Mar 13, 2006 | 79.60 | 80.20 | 79.20 | 79.20 | 234,960 | -0.40(-0.50%) |
Mar 10, 2006 | 80.00 | 80.20 | 79.40 | 79.60 | 207,805 | +0.00(+0.00%) |
Mar 09, 2006 | 80.00 | 81.00 | 78.80 | 79.60 | 360,970 | +2.20(+2.84%) |
Mar 08, 2006 | 78.40 | 78.40 | 76.20 | 77.40 | 333,670 | -2.60(-3.25%) |
Mar 07, 2006 | 81.60 | 81.60 | 79.60 | 80.00 | 197,965 | -0.80(-0.99%) |
Mar 06, 2006 | 82.40 | 82.40 | 80.40 | 80.80 | 322,320 | -1.00(-1.22%) |
Mar 03, 2006 | 82.20 | 83.00 | 81.40 | 81.80 | 659,020 | -0.20(-0.24%) |
Mar 02, 2006 | 81.40 | 82.60 | 80.00 | 82.00 | 1,232,070 | +4.20(+5.40%) |
Mar 01, 2006 | 78.60 | 79.40 | 76.60 | 77.80 | 615,735 | +4.00(+5.42%) |
Feb 28, 2006 | 72.40 | 74.20 | 72.40 | 73.80 | 178,465 | +1.40(+1.93%) |
Feb 27, 2006 | 72.00 | 73.00 | 71.80 | 72.40 | 100,930 | +0.00(+0.00%) |
Feb 24, 2006 | 73.00 | 73.40 | 72.40 | 72.40 | 103,010 | -0.80(-1.09%) |
Feb 23, 2006 | 75.00 | 75.00 | 72.20 | 73.20 | 149,555 | +0.40(+0.55%) |
Feb 22, 2006 | 72.00 | 73.60 | 71.60 | 72.80 | 170,600 | +1.60(+2.25%) |
Feb 21, 2006 | 70.40 | 71.40 | 70.20 | 71.20 | 243,790 | +0.40(+0.56%) |
Feb 17, 2006 | 70.40 | 71.60 | 70.00 | 70.80 | 221,530 | +0.20(+0.28%) |
Feb 16, 2006 | 70.20 | 70.60 | 69.80 | 70.60 | 224,135 | +0.40(+0.57%) |
Feb 15, 2006 | 70.00 | 70.80 | 69.80 | 70.20 | 262,850 | -0.20(-0.28%) |
Feb 14, 2006 | 70.20 | 70.80 | 69.80 | 70.40 | 178,150 | +0.20(+0.28%) |
Feb 13, 2006 | 70.40 | 70.80 | 69.80 | 70.20 | 117,190 | -0.40(-0.57%) |
Feb 10, 2006 | 70.80 | 71.40 | 70.40 | 70.60 | 94,275 | -0.60(-0.84%) |
Feb 09, 2006 | 70.40 | 71.60 | 70.40 | 71.20 | 154,885 | +0.60(+0.85%) |
Feb 08, 2006 | 71.00 | 71.20 | 70.00 | 70.60 | 120,400 | -0.20(-0.28%) |
Feb 07, 2006 | 71.40 | 71.80 | 70.60 | 70.80 | 121,785 | -1.00(-1.39%) |
Feb 06, 2006 | 73.40 | 73.80 | 71.20 | 71.80 | 126,810 | -2.20(-2.97%) |
Feb 03, 2006 | 72.60 | 74.20 | 72.40 | 74.00 | 118,465 | +1.40(+1.93%) |
Feb 02, 2006 | 72.60 | 73.00 | 71.40 | 72.60 | 173,060 | +0.00(+0.00%) |
Feb 01, 2006 | 71.40 | 73.40 | 71.40 | 72.60 | 155,785 | +0.80(+1.11%) |
Jan 31, 2006 | 71.80 | 72.39 | 71.20 | 71.80 | 149,795 | -0.20(-0.28%) |
Jan 30, 2006 | 73.00 | 73.60 | 71.80 | 72.00 | 125,785 | -2.40(-3.23%) |
Jan 27, 2006 | 74.60 | 75.20 | 73.60 | 74.40 | 106,805 | +0.00(+0.00%) |
Jan 26, 2006 | 74.60 | 74.80 | 73.20 | 74.40 | 87,200 | +0.00(+0.00%) |
Jan 25, 2006 | 71.60 | 75.20 | 71.40 | 74.40 | 197,950 | +2.60(+3.62%) |
Jan 24, 2006 | 70.20 | 72.00 | 70.20 | 71.80 | 137,505 | +1.60(+2.28%) |
Jan 23, 2006 | 71.60 | 71.60 | 69.40 | 70.20 | 318,460 | -1.40(-1.96%) |
Jan 20, 2006 | 71.40 | 72.00 | 71.20 | 71.60 | 112,560 | -0.20(-0.28%) |
Jan 19, 2006 | 71.40 | 72.80 | 71.00 | 71.80 | 253,735 | -0.40(-0.55%) |
Jan 18, 2006 | 71.20 | 72.60 | 71.00 | 72.20 | 63,070 | +0.00(+0.00%) |
Jan 17, 2006 | 72.20 | 73.00 | 71.40 | 72.20 | 110,870 | -1.00(-1.37%) |
Jan 13, 2006 | 73.60 | 74.20 | 72.80 | 73.20 | 100,865 | -1.00(-1.35%) |
Jan 12, 2006 | 74.20 | 75.20 | 73.20 | 74.20 | 317,610 | -0.40(-0.54%) |
Jan 11, 2006 | 74.40 | 75.20 | 74.00 | 74.60 | 192,115 | +0.80(+1.08%) |
Jan 10, 2006 | 72.60 | 75.60 | 72.20 | 73.80 | 450,230 | +2.20(+3.07%) |
Jan 09, 2006 | 72.40 | 72.60 | 71.00 | 71.60 | 132,450 | -0.20(-0.28%) |
Jan 06, 2006 | 69.40 | 72.40 | 69.40 | 71.80 | 177,090 | +2.40(+3.46%) |
Jan 05, 2006 | 69.20 | 69.80 | 69.00 | 69.40 | 115,440 | -0.20(-0.29%) |
Jan 04, 2006 | 69.20 | 69.80 | 68.20 | 69.60 | 154,895 | +0.40(+0.58%) |