Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 80.86 | 80.93 | 80.44 | 80.82 | 8,999 | -0.02(-0.02%) |
Mar 30, 2006 | 81.07 | 81.31 | 80.52 | 80.84 | 16,115 | +0.20(+0.25%) |
Mar 29, 2006 | 79.94 | 80.81 | 79.88 | 80.64 | 12,453 | +0.99(+1.25%) |
Mar 28, 2006 | 79.79 | 80.31 | 79.64 | 79.65 | 8,999 | -0.12(-0.16%) |
Mar 27, 2006 | 79.78 | 79.84 | 79.58 | 79.77 | 10,674 | -0.13(-0.17%) |
Mar 24, 2006 | 79.55 | 79.92 | 79.43 | 79.91 | 10,046 | +0.44(+0.55%) |
Mar 23, 2006 | 79.42 | 79.54 | 79.17 | 79.47 | 3,871 | +0.15(+0.19%) |
Mar 22, 2006 | 78.70 | 79.34 | 78.63 | 79.31 | 11,615 | +0.62(+0.79%) |
Mar 21, 2006 | 79.06 | 80.11 | 78.69 | 78.69 | 14,232 | -0.76(-0.96%) |
Mar 20, 2006 | 79.82 | 79.89 | 79.31 | 79.46 | 9,627 | -0.18(-0.23%) |
Mar 17, 2006 | 79.45 | 79.69 | 79.34 | 79.64 | 9,732 | +0.27(+0.34%) |
Mar 16, 2006 | 79.37 | 79.86 | 79.36 | 79.37 | 12,557 | +0.03(+0.04%) |
Mar 15, 2006 | 78.88 | 79.34 | 78.73 | 79.34 | 11,929 | +0.58(+0.74%) |
Mar 14, 2006 | 77.77 | 78.76 | 77.77 | 78.76 | 5,232 | +0.83(+1.07%) |
Mar 13, 2006 | 78.02 | 78.24 | 77.82 | 77.93 | 12,453 | +0.33(+0.43%) |
Mar 10, 2006 | 76.94 | 77.77 | 76.77 | 77.59 | 13,081 | +0.27(+0.35%) |
Mar 09, 2006 | 77.61 | 77.92 | 77.29 | 77.33 | 7,743 | -0.26(-0.33%) |
Mar 08, 2006 | 77.02 | 77.58 | 76.71 | 77.58 | 19,150 | +0.03(+0.04%) |
Mar 07, 2006 | 77.92 | 77.99 | 77.36 | 77.56 | 10,778 | -0.89(-1.13%) |
Mar 06, 2006 | 79.17 | 79.19 | 78.27 | 78.44 | 15,801 | -0.87(-1.10%) |
Mar 03, 2006 | 79.39 | 79.89 | 79.31 | 79.31 | 8,999 | -0.32(-0.40%) |
Mar 02, 2006 | 79.37 | 79.73 | 79.23 | 79.63 | 14,650 | +0.07(+0.08%) |
Mar 01, 2006 | 78.76 | 79.60 | 78.67 | 79.56 | 11,197 | +1.22(+1.56%) |
Feb 28, 2006 | 79.06 | 78.91 | 78.19 | 78.34 | 17,476 | -0.72(-0.91%) |
Feb 27, 2006 | 79.07 | 79.28 | 78.90 | 79.06 | 19,464 | +0.11(+0.15%) |
Feb 24, 2006 | 78.59 | 78.97 | 78.59 | 78.94 | 6,592 | +0.49(+0.62%) |
Feb 23, 2006 | 78.34 | 78.78 | 78.29 | 78.45 | 15,069 | -0.04(-0.05%) |
Feb 22, 2006 | 78.06 | 78.54 | 77.87 | 78.49 | 9,104 | +0.41(+0.53%) |
Feb 21, 2006 | 78.44 | 78.44 | 77.88 | 78.08 | 8,267 | -0.25(-0.32%) |
Feb 17, 2006 | 78.55 | 78.56 | 78.27 | 78.33 | 11,197 | -0.20(-0.26%) |
Feb 16, 2006 | 78.17 | 78.53 | 78.05 | 78.53 | 15,069 | +0.72(+0.92%) |
Feb 15, 2006 | 77.42 | 77.92 | 77.36 | 77.81 | 16,534 | +0.33(+0.43%) |
Feb 14, 2006 | 76.91 | 77.58 | 76.69 | 77.48 | 4,918 | +0.38(+0.50%) |
Feb 13, 2006 | 77.36 | 77.50 | 76.81 | 77.10 | 14,860 | -0.42(-0.54%) |
Feb 10, 2006 | 77.36 | 77.69 | 76.78 | 77.52 | 100,148 | -0.20(-0.26%) |
Feb 09, 2006 | 78.45 | 78.70 | 77.72 | 77.72 | 12,976 | -0.29(-0.37%) |
Feb 08, 2006 | 77.68 | 78.05 | 77.38 | 78.00 | 19,987 | +0.63(+0.82%) |
Feb 07, 2006 | 78.18 | 78.26 | 77.30 | 77.37 | 17,790 | -1.11(-1.41%) |
Feb 06, 2006 | 78.23 | 78.53 | 78.01 | 78.48 | 24,173 | +0.60(+0.77%) |
Feb 03, 2006 | 77.96 | 78.36 | 77.66 | 77.88 | 14,022 | -0.46(-0.59%) |
Feb 02, 2006 | 78.92 | 78.95 | 78.00 | 78.34 | 15,801 | -0.65(-0.82%) |
Feb 01, 2006 | 78.83 | 79.20 | 78.83 | 78.99 | 20,825 | +0.05(+0.06%) |
Jan 31, 2006 | 78.76 | 79.06 | 78.50 | 78.94 | 20,511 | +0.17(+0.22%) |
Jan 30, 2006 | 78.91 | 79.10 | 78.75 | 78.77 | 19,255 | +0.08(+0.10%) |
Jan 27, 2006 | 78.41 | 79.15 | 78.34 | 78.69 | 25,638 | +0.53(+0.67%) |
Jan 26, 2006 | 77.57 | 78.19 | 77.35 | 78.17 | 20,511 | +1.27(+1.65%) |
Jan 25, 2006 | 77.61 | 77.63 | 76.69 | 76.90 | 10,674 | -0.52(-0.67%) |
Jan 24, 2006 | 76.76 | 77.48 | 76.76 | 77.41 | 18,208 | +0.56(+0.73%) |
Jan 23, 2006 | 76.84 | 76.99 | 76.58 | 76.85 | 20,929 | +0.00(+0.00%) |
Jan 20, 2006 | 78.04 | 78.11 | 76.85 | 76.85 | 61,428 | -1.22(-1.57%) |
Jan 19, 2006 | 77.35 | 78.21 | 77.35 | 78.07 | 35,475 | +1.29(+1.68%) |
Jan 18, 2006 | 76.24 | 76.84 | 76.21 | 76.78 | 26,476 | +0.07(+0.09%) |
Jan 17, 2006 | 76.76 | 76.80 | 76.41 | 76.71 | 29,720 | -0.28(-0.36%) |
Jan 13, 2006 | 77.05 | 77.08 | 76.86 | 76.99 | 16,743 | -0.11(-0.14%) |
Jan 12, 2006 | 77.64 | 77.80 | 77.07 | 77.10 | 24,592 | -0.53(-0.68%) |
Jan 11, 2006 | 77.40 | 77.72 | 77.15 | 77.62 | 32,545 | +0.26(+0.34%) |
Jan 10, 2006 | 76.74 | 77.36 | 76.74 | 77.36 | 30,348 | +0.28(+0.36%) |
Jan 09, 2006 | 76.71 | 77.21 | 76.69 | 77.09 | 40,498 | +0.59(+0.77%) |
Jan 06, 2006 | 76.18 | 76.67 | 75.87 | 76.49 | 29,301 | +0.86(+1.14%) |
Jan 05, 2006 | 75.71 | 75.77 | 75.32 | 75.63 | 29,196 | +0.02(+0.03%) |
Jan 04, 2006 | 74.87 | 75.62 | 74.87 | 75.62 | 52,847 | +0.73(+0.97%) |