Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 69.59 | 69.64 | 68.15 | 69.13 | 488,029 | -0.23(-0.34%) |
Mar 30, 2006 | 70.06 | 70.11 | 68.82 | 69.36 | 422,987 | -0.87(-1.24%) |
Mar 29, 2006 | 69.03 | 70.23 | 69.01 | 70.23 | 280,279 | +1.72(+2.51%) |
Mar 28, 2006 | 67.26 | 68.87 | 67.07 | 68.51 | 577,247 | +1.33(+1.98%) |
Mar 27, 2006 | 67.76 | 67.76 | 66.67 | 67.18 | 382,014 | -0.53(-0.79%) |
Mar 24, 2006 | 68.43 | 68.47 | 67.68 | 67.72 | 434,433 | -0.65(-0.96%) |
Mar 23, 2006 | 68.24 | 68.49 | 67.80 | 68.37 | 319,754 | +0.01(+0.01%) |
Mar 22, 2006 | 68.10 | 68.60 | 67.96 | 68.36 | 377,414 | +0.13(+0.19%) |
Mar 21, 2006 | 68.83 | 69.28 | 67.67 | 68.23 | 419,456 | -0.60(-0.87%) |
Mar 20, 2006 | 69.36 | 69.49 | 68.24 | 68.83 | 425,019 | -0.66(-0.96%) |
Mar 17, 2006 | 68.71 | 69.65 | 68.32 | 69.49 | 792,699 | +0.49(+0.70%) |
Mar 16, 2006 | 63.51 | 69.81 | 68.94 | 69.01 | 411,754 | +0.66(+0.97%) |
Mar 15, 2006 | 66.98 | 68.39 | 66.88 | 68.34 | 744,987 | +1.50(+2.24%) |
Mar 14, 2006 | 66.97 | 67.02 | 66.37 | 66.85 | 624,852 | -0.12(-0.18%) |
Mar 13, 2006 | 67.68 | 68.10 | 66.68 | 66.97 | 275,893 | -0.71(-1.05%) |
Mar 10, 2006 | 67.07 | 67.82 | 66.60 | 67.68 | 535,847 | +0.44(+0.65%) |
Mar 09, 2006 | 66.84 | 67.48 | 66.54 | 67.24 | 306,489 | +0.48(+0.71%) |
Mar 08, 2006 | 66.46 | 66.76 | 65.43 | 66.76 | 302,744 | +0.22(+0.32%) |
Mar 07, 2006 | 67.01 | 67.01 | 66.23 | 66.55 | 244,121 | -0.51(-0.77%) |
Mar 06, 2006 | 66.60 | 67.35 | 66.46 | 67.06 | 418,814 | +0.60(+0.90%) |
Mar 03, 2006 | 67.18 | 67.18 | 66.10 | 66.46 | 415,605 | -0.72(-1.07%) |
Mar 02, 2006 | 67.77 | 67.77 | 67.08 | 67.18 | 252,037 | -0.59(-0.87%) |
Mar 01, 2006 | 67.58 | 67.77 | 66.65 | 67.77 | 205,181 | +0.42(+0.62%) |
Feb 28, 2006 | 67.52 | 67.40 | 66.73 | 67.35 | 350,991 | -0.17(-0.25%) |
Feb 27, 2006 | 67.73 | 68.01 | 66.82 | 67.52 | 185,070 | -0.07(-0.10%) |
Feb 24, 2006 | 67.44 | 67.75 | 67.12 | 67.58 | 403,196 | -0.08(-0.12%) |
Feb 23, 2006 | 67.88 | 67.96 | 66.86 | 67.67 | 275,786 | -0.45(-0.66%) |
Feb 22, 2006 | 66.46 | 68.22 | 66.00 | 68.12 | 562,592 | +1.75(+2.63%) |
Feb 21, 2006 | 65.45 | 66.64 | 65.44 | 66.37 | 434,112 | -0.19(-0.28%) |
Feb 17, 2006 | 65.81 | 66.56 | 65.48 | 66.56 | 550,503 | +0.76(+1.15%) |
Feb 16, 2006 | 65.90 | 66.00 | 65.51 | 65.80 | 496,373 | +0.36(+0.56%) |
Feb 15, 2006 | 64.92 | 65.57 | 64.59 | 65.43 | 498,405 | +0.32(+0.49%) |
Feb 14, 2006 | 64.97 | 65.39 | 63.87 | 65.12 | 368,642 | -0.22(-0.34%) |
Feb 13, 2006 | 65.29 | 65.53 | 65.06 | 65.34 | 151,372 | -0.05(-0.07%) |
Feb 10, 2006 | 65.43 | 66.06 | 65.24 | 65.39 | 208,605 | -0.14(-0.21%) |
Feb 09, 2006 | 65.29 | 65.76 | 65.02 | 65.53 | 374,526 | +0.14(+0.21%) |
Feb 08, 2006 | 65.51 | 65.57 | 64.51 | 65.39 | 152,121 | -0.22(-0.33%) |
Feb 07, 2006 | 66.14 | 66.28 | 65.55 | 65.60 | 251,609 | -0.39(-0.59%) |
Feb 06, 2006 | 66.11 | 66.42 | 65.66 | 66.00 | 227,219 | -0.10(-0.16%) |
Feb 03, 2006 | 66.74 | 66.75 | 65.43 | 66.10 | 365,754 | -1.21(-1.79%) |
Feb 02, 2006 | 67.87 | 68.00 | 67.11 | 67.30 | 324,247 | -0.61(-0.89%) |
Feb 01, 2006 | 67.85 | 68.28 | 67.58 | 67.91 | 276,107 | +0.07(+0.11%) |
Jan 31, 2006 | 66.93 | 68.05 | 66.75 | 67.84 | 686,364 | +0.74(+1.10%) |
Jan 30, 2006 | 67.08 | 67.21 | 66.72 | 67.10 | 273,861 | +0.02(+0.03%) |
Jan 27, 2006 | 66.19 | 67.29 | 66.23 | 67.08 | 500,759 | +0.90(+1.36%) |
Jan 26, 2006 | 66.65 | 66.65 | 65.86 | 66.18 | 437,001 | +0.19(+0.28%) |
Jan 25, 2006 | 65.90 | 66.37 | 65.57 | 66.00 | 410,256 | +0.28(+0.43%) |
Jan 24, 2006 | 65.39 | 65.74 | 65.18 | 65.72 | 371,959 | +0.42(+0.64%) |
Jan 23, 2006 | 65.12 | 65.33 | 64.88 | 65.29 | 298,465 | +0.19(+0.29%) |
Jan 20, 2006 | 65.43 | 65.46 | 65.01 | 65.11 | 482,359 | -0.33(-0.50%) |
Jan 19, 2006 | 64.81 | 65.43 | 64.81 | 65.43 | 703,480 | +0.63(+0.97%) |
Jan 18, 2006 | 65.06 | 65.37 | 64.69 | 64.81 | 515,094 | -0.35(-0.53%) |
Jan 17, 2006 | 65.43 | 65.43 | 64.95 | 65.15 | 714,499 | -0.37(-0.57%) |
Jan 13, 2006 | 65.02 | 66.12 | 65.00 | 65.53 | 3,641,283 | -3.09(-4.51%) |
Jan 12, 2006 | 68.77 | 68.92 | 68.33 | 68.62 | 252,144 | -0.15(-0.22%) |
Jan 11, 2006 | 68.71 | 69.12 | 68.27 | 68.77 | 330,451 | +0.00(+0.00%) |
Jan 10, 2006 | 66.93 | 68.80 | 66.88 | 68.77 | 865,230 | +1.85(+2.77%) |
Jan 09, 2006 | 66.54 | 66.98 | 66.26 | 66.92 | 294,079 | +0.71(+1.07%) |
Jan 06, 2006 | 65.72 | 66.21 | 65.22 | 66.21 | 225,507 | +0.66(+1.01%) |
Jan 05, 2006 | 64.40 | 65.55 | 64.37 | 65.55 | 241,875 | +1.15(+1.79%) |
Jan 04, 2006 | 64.55 | 64.72 | 63.75 | 64.40 | 168,595 | -0.04(-0.06%) |