Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 63.05 | 63.36 | 62.38 | 62.54 | 254,300 | -0.69(-1.09%) |
Apr 27, 2006 | 62.35 | 64.24 | 61.60 | 63.23 | 505,500 | -1.66(-2.56%) |
Apr 26, 2006 | 65.45 | 65.51 | 64.80 | 64.89 | 194,800 | -0.61(-0.93%) |
Apr 25, 2006 | 66.10 | 66.10 | 65.30 | 65.50 | 181,400 | -0.47(-0.71%) |
Apr 24, 2006 | 65.55 | 66.30 | 65.51 | 65.97 | 156,100 | +0.32(+0.49%) |
Apr 21, 2006 | 66.18 | 66.31 | 65.06 | 65.65 | 206,000 | -0.33(-0.50%) |
Apr 20, 2006 | 65.85 | 66.24 | 65.55 | 65.98 | 241,200 | -0.22(-0.33%) |
Apr 19, 2006 | 65.92 | 66.40 | 65.33 | 66.20 | 357,000 | -1.72(-2.53%) |
Apr 18, 2006 | 67.04 | 68.23 | 66.99 | 67.92 | 214,500 | +0.95(+1.42%) |
Apr 17, 2006 | 64.95 | 68.24 | 64.90 | 66.97 | 500,200 | +2.77(+4.31%) |
Apr 13, 2006 | 63.98 | 64.27 | 63.30 | 64.20 | 99,400 | +0.22(+0.34%) |
Apr 12, 2006 | 64.35 | 64.53 | 63.71 | 63.98 | 85,900 | -0.40(-0.62%) |
Apr 11, 2006 | 64.87 | 64.97 | 64.19 | 64.38 | 107,600 | -0.65(-1.00%) |
Apr 10, 2006 | 64.81 | 65.51 | 64.72 | 65.03 | 92,600 | +0.23(+0.35%) |
Apr 07, 2006 | 65.58 | 65.60 | 64.69 | 64.80 | 121,500 | -0.79(-1.20%) |
Apr 06, 2006 | 65.45 | 65.59 | 65.10 | 65.59 | 111,300 | -0.01(-0.02%) |
Apr 05, 2006 | 65.50 | 65.60 | 64.83 | 65.60 | 148,500 | +0.04(+0.06%) |
Apr 04, 2006 | 65.30 | 65.86 | 64.90 | 65.56 | 139,000 | +0.56(+0.86%) |
Apr 03, 2006 | 65.85 | 65.85 | 64.90 | 65.00 | 202,100 | -0.75(-1.14%) |
Mar 31, 2006 | 64.91 | 65.90 | 64.83 | 65.75 | 186,100 | +0.75(+1.15%) |
Mar 30, 2006 | 65.00 | 65.15 | 64.78 | 65.00 | 170,200 | -0.25(-0.38%) |
Mar 29, 2006 | 64.93 | 65.31 | 64.93 | 65.25 | 171,100 | +0.28(+0.43%) |
Mar 28, 2006 | 65.33 | 65.39 | 64.85 | 64.97 | 129,400 | -0.28(-0.43%) |
Mar 27, 2006 | 65.45 | 65.85 | 65.06 | 65.25 | 146,500 | -0.20(-0.31%) |
Mar 24, 2006 | 64.53 | 65.50 | 64.40 | 65.45 | 153,000 | +1.00(+1.55%) |
Mar 23, 2006 | 64.90 | 64.94 | 64.02 | 64.45 | 186,900 | -0.55(-0.85%) |
Mar 22, 2006 | 63.51 | 65.74 | 63.51 | 65.00 | 322,400 | +1.45(+2.28%) |
Mar 21, 2006 | 65.25 | 65.30 | 63.55 | 63.55 | 407,500 | -1.75(-2.68%) |
Mar 20, 2006 | 65.41 | 65.60 | 64.61 | 65.30 | 194,400 | -0.10(-0.15%) |
Mar 17, 2006 | 65.35 | 65.68 | 64.87 | 65.40 | 237,900 | +0.21(+0.32%) |
Mar 16, 2006 | 65.00 | 65.97 | 64.82 | 65.19 | 398,200 | +0.15(+0.23%) |
Mar 15, 2006 | 65.50 | 65.50 | 64.38 | 65.04 | 639,700 | +0.36(+0.56%) |
Mar 14, 2006 | 63.90 | 65.03 | 63.63 | 64.68 | 438,000 | +0.99(+1.55%) |
Mar 13, 2006 | 61.60 | 63.70 | 61.04 | 63.69 | 659,500 | +1.95(+3.16%) |
Mar 10, 2006 | 60.91 | 61.74 | 60.81 | 61.74 | 435,700 | +1.05(+1.73%) |
Mar 09, 2006 | 61.80 | 61.85 | 60.65 | 60.69 | 288,900 | -0.95(-1.54%) |
Mar 08, 2006 | 61.70 | 62.20 | 61.06 | 61.64 | 428,900 | -0.16(-0.26%) |
Mar 07, 2006 | 61.75 | 62.10 | 61.02 | 61.80 | 180,200 | -0.20(-0.32%) |
Mar 06, 2006 | 62.00 | 62.72 | 61.45 | 62.00 | 315,900 | +0.13(+0.21%) |
Mar 03, 2006 | 61.77 | 62.85 | 61.30 | 61.87 | 235,000 | -0.03(-0.05%) |
Mar 02, 2006 | 59.70 | 62.56 | 59.70 | 61.90 | 317,000 | +0.88(+1.44%) |
Mar 01, 2006 | 60.17 | 61.16 | 58.19 | 61.02 | 533,900 | +0.75(+1.24%) |
Feb 28, 2006 | 61.02 | 61.13 | 60.15 | 60.27 | 259,200 | -0.75(-1.23%) |
Feb 27, 2006 | 60.25 | 61.20 | 59.87 | 61.02 | 158,300 | +0.83(+1.38%) |
Feb 24, 2006 | 59.87 | 60.31 | 59.56 | 60.19 | 118,200 | +0.35(+0.58%) |
Feb 23, 2006 | 59.50 | 60.03 | 59.02 | 59.84 | 120,300 | +0.24(+0.40%) |
Feb 22, 2006 | 59.00 | 59.67 | 58.50 | 59.60 | 317,400 | +0.60(+1.02%) |
Feb 21, 2006 | 59.24 | 59.26 | 58.45 | 59.00 | 170,800 | +0.00(+0.00%) |
Feb 17, 2006 | 59.35 | 59.55 | 59.00 | 59.00 | 120,800 | -0.35(-0.59%) |
Feb 16, 2006 | 58.86 | 59.40 | 58.75 | 59.35 | 144,500 | +0.45(+0.76%) |
Feb 15, 2006 | 57.30 | 59.10 | 57.30 | 58.90 | 283,000 | +0.48(+0.82%) |
Feb 14, 2006 | 57.80 | 58.63 | 57.40 | 58.42 | 207,200 | +0.84(+1.46%) |
Feb 13, 2006 | 58.18 | 58.19 | 57.31 | 57.58 | 187,400 | -0.54(-0.93%) |
Feb 10, 2006 | 57.50 | 58.15 | 57.06 | 58.12 | 203,400 | +0.52(+0.90%) |
Feb 09, 2006 | 57.56 | 58.15 | 57.41 | 57.60 | 336,200 | +0.09(+0.16%) |
Feb 08, 2006 | 57.20 | 57.53 | 56.90 | 57.51 | 191,000 | +0.43(+0.75%) |
Feb 07, 2006 | 57.50 | 57.50 | 56.77 | 57.08 | 250,200 | -0.51(-0.89%) |
Feb 06, 2006 | 56.71 | 57.76 | 56.39 | 57.59 | 244,800 | +0.63(+1.11%) |
Feb 03, 2006 | 57.06 | 57.55 | 56.65 | 56.96 | 256,500 | -0.86(-1.49%) |
Feb 02, 2006 | 57.96 | 58.13 | 56.76 | 57.82 | 329,100 | -0.34(-0.58%) |