Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 76.19 | 76.63 | 75.77 | 76.12 | 397,203 | +0.27(+0.35%) |
Mar 30, 2006 | 76.16 | 76.43 | 75.54 | 75.85 | 373,662 | -0.45(-0.59%) |
Mar 29, 2006 | 76.73 | 76.73 | 75.79 | 76.30 | 476,224 | -0.09(-0.12%) |
Mar 28, 2006 | 77.20 | 77.30 | 76.27 | 76.39 | 260,154 | -0.81(-1.05%) |
Mar 27, 2006 | 77.33 | 77.34 | 76.83 | 77.20 | 161,190 | -0.12(-0.16%) |
Mar 24, 2006 | 77.23 | 77.53 | 76.86 | 77.32 | 197,177 | +0.10(+0.13%) |
Mar 23, 2006 | 77.13 | 77.37 | 76.73 | 77.22 | 278,147 | -0.07(-0.09%) |
Mar 22, 2006 | 77.02 | 77.38 | 76.76 | 77.30 | 354,919 | +0.28(+0.36%) |
Mar 21, 2006 | 78.22 | 78.22 | 76.94 | 77.02 | 538,901 | -1.21(-1.54%) |
Mar 20, 2006 | 78.03 | 78.29 | 77.80 | 78.22 | 304,987 | +0.07(+0.09%) |
Mar 17, 2006 | 77.80 | 78.21 | 77.46 | 78.16 | 587,933 | +0.76(+0.98%) |
Mar 16, 2006 | 77.14 | 77.54 | 76.90 | 77.40 | 341,424 | +0.26(+0.34%) |
Mar 15, 2006 | 76.36 | 77.18 | 76.11 | 77.14 | 517,609 | +0.95(+1.24%) |
Mar 14, 2006 | 75.42 | 76.43 | 75.32 | 76.19 | 419,695 | +0.77(+1.03%) |
Mar 13, 2006 | 75.03 | 75.68 | 75.03 | 75.41 | 338,125 | +0.51(+0.69%) |
Mar 10, 2006 | 74.29 | 75.09 | 74.19 | 74.90 | 275,148 | +0.60(+0.81%) |
Mar 09, 2006 | 74.91 | 75.23 | 74.19 | 74.30 | 270,950 | -0.61(-0.82%) |
Mar 08, 2006 | 74.89 | 75.19 | 74.36 | 74.91 | 261,503 | -0.08(-0.11%) |
Mar 07, 2006 | 74.02 | 75.14 | 73.86 | 74.99 | 335,726 | +0.63(+0.84%) |
Mar 06, 2006 | 74.95 | 74.96 | 74.11 | 74.37 | 215,320 | -0.67(-0.90%) |
Mar 03, 2006 | 74.95 | 75.54 | 74.49 | 75.04 | 311,135 | +0.09(+0.12%) |
Mar 02, 2006 | 75.16 | 75.18 | 74.49 | 74.95 | 263,752 | -0.45(-0.60%) |
Mar 01, 2006 | 75.31 | 75.41 | 74.96 | 75.41 | 246,059 | +0.45(+0.60%) |
Feb 28, 2006 | 75.69 | 75.51 | 74.59 | 74.96 | 475,624 | -0.73(-0.97%) |
Feb 27, 2006 | 75.46 | 76.06 | 75.46 | 75.69 | 300,039 | +0.13(+0.17%) |
Feb 24, 2006 | 75.17 | 75.71 | 74.89 | 75.57 | 294,341 | +0.09(+0.11%) |
Feb 23, 2006 | 75.16 | 75.88 | 74.76 | 75.48 | 286,544 | -0.09(-0.12%) |
Feb 22, 2006 | 74.39 | 75.67 | 74.26 | 75.57 | 338,725 | +1.37(+1.85%) |
Feb 21, 2006 | 74.39 | 74.75 | 73.92 | 74.20 | 241,860 | -0.37(-0.50%) |
Feb 17, 2006 | 74.43 | 74.72 | 73.75 | 74.57 | 539,500 | +0.38(+0.51%) |
Feb 16, 2006 | 73.26 | 74.19 | 72.97 | 74.19 | 543,699 | +0.71(+0.97%) |
Feb 15, 2006 | 73.29 | 73.55 | 72.41 | 73.48 | 587,483 | +0.51(+0.69%) |
Feb 14, 2006 | 72.03 | 73.14 | 71.86 | 72.97 | 440,537 | +1.15(+1.61%) |
Feb 13, 2006 | 71.96 | 72.14 | 71.49 | 71.82 | 277,997 | -0.34(-0.47%) |
Feb 10, 2006 | 71.49 | 72.26 | 71.09 | 72.16 | 298,239 | +0.54(+0.75%) |
Feb 09, 2006 | 71.19 | 72.09 | 70.85 | 71.62 | 291,492 | +0.22(+0.31%) |
Feb 08, 2006 | 70.87 | 71.47 | 70.51 | 71.40 | 436,189 | +0.36(+0.51%) |
Feb 07, 2006 | 71.00 | 71.45 | 70.52 | 71.04 | 358,517 | +0.05(+0.07%) |
Feb 06, 2006 | 70.99 | 71.35 | 70.82 | 70.99 | 501,564 | -0.25(-0.35%) |
Feb 03, 2006 | 71.39 | 71.58 | 71.02 | 71.24 | 602,327 | -0.63(-0.88%) |
Feb 02, 2006 | 72.01 | 72.38 | 71.69 | 71.87 | 375,311 | -0.31(-0.43%) |
Feb 01, 2006 | 71.89 | 72.25 | 71.66 | 72.18 | 335,726 | -0.05(-0.06%) |
Jan 31, 2006 | 71.93 | 72.41 | 71.71 | 72.23 | 330,927 | +0.03(+0.04%) |
Jan 30, 2006 | 72.73 | 72.73 | 72.11 | 72.20 | 279,196 | -0.66(-0.91%) |
Jan 27, 2006 | 73.06 | 73.16 | 72.40 | 72.86 | 250,557 | -0.19(-0.26%) |
Jan 26, 2006 | 72.18 | 73.47 | 72.68 | 73.05 | 335,276 | +0.88(+1.22%) |
Jan 25, 2006 | 72.17 | 72.28 | 71.45 | 72.17 | 581,185 | +0.23(+0.32%) |
Jan 24, 2006 | 71.75 | 72.35 | 71.61 | 71.95 | 294,791 | +0.57(+0.79%) |
Jan 23, 2006 | 70.93 | 71.80 | 70.91 | 71.38 | 402,601 | +0.35(+0.50%) |
Jan 20, 2006 | 72.87 | 72.87 | 70.96 | 71.03 | 506,513 | -1.53(-2.11%) |
Jan 19, 2006 | 72.89 | 72.89 | 72.19 | 72.56 | 372,162 | -0.20(-0.28%) |
Jan 18, 2006 | 72.69 | 73.15 | 72.13 | 72.76 | 540,850 | +0.11(+0.16%) |
Jan 17, 2006 | 73.03 | 73.07 | 72.16 | 72.65 | 467,377 | -0.79(-1.08%) |
Jan 13, 2006 | 73.78 | 75.87 | 72.93 | 73.44 | 594,830 | +0.23(+0.32%) |
Jan 12, 2006 | 74.14 | 74.16 | 73.02 | 73.21 | 695,743 | -1.33(-1.79%) |
Jan 11, 2006 | 76.69 | 76.69 | 74.37 | 74.54 | 757,520 | -1.46(-1.92%) |
Jan 10, 2006 | 75.19 | 76.00 | 74.94 | 76.00 | 450,133 | +0.29(+0.39%) |
Jan 09, 2006 | 74.49 | 75.95 | 74.37 | 75.71 | 588,682 | +0.99(+1.33%) |
Jan 06, 2006 | 74.77 | 74.92 | 74.03 | 74.71 | 254,306 | +0.25(+0.34%) |
Jan 05, 2006 | 74.03 | 74.47 | 73.97 | 74.46 | 272,149 | +0.25(+0.34%) |
Jan 04, 2006 | 74.02 | 74.60 | 73.89 | 74.21 | 457,781 | +0.19(+0.25%) |