Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 77.00 | 77.00 | 77.00 | 77.00 | 0 | +0.70(+0.92%) |
Apr 27, 2006 | 76.30 | 76.35 | 75.00 | 76.30 | 68,743 | +1.70(+2.28%) |
Apr 26, 2006 | 74.60 | 75.55 | 74.27 | 74.60 | 104,139 | +1.25(+1.70%) |
Apr 25, 2006 | 73.35 | 75.35 | 74.30 | 73.35 | 72,886 | +0.00(+0.00%) |
Apr 24, 2006 | 73.35 | 75.25 | 73.85 | 73.35 | 132,440 | +0.00(+0.00%) |
Apr 21, 2006 | 73.95 | 73.70 | 73.15 | 73.35 | 68,892 | -0.60(-0.81%) |
Apr 20, 2006 | 74.85 | 74.15 | 73.25 | 73.95 | 199,776 | -0.90(-1.20%) |
Apr 19, 2006 | 74.30 | 75.20 | 73.85 | 74.85 | 253,318 | +0.55(+0.74%) |
Apr 18, 2006 | 74.30 | 75.30 | 73.90 | 74.30 | 350,821 | -0.65(-0.87%) |
Apr 17, 2006 | 74.95 | 75.60 | 74.50 | 74.95 | 66,955 | +0.35(+0.47%) |
Apr 13, 2006 | 73.50 | 74.65 | 73.35 | 74.60 | 52,353 | +1.10(+1.50%) |
Apr 12, 2006 | 73.70 | 73.65 | 72.50 | 73.50 | 138,374 | -0.20(-0.27%) |
Apr 11, 2006 | 73.70 | 74.15 | 73.00 | 73.70 | 61,553 | +0.50(+0.68%) |
Apr 10, 2006 | 73.20 | 73.50 | 73.00 | 73.20 | 57,552 | +0.45(+0.62%) |
Apr 07, 2006 | 72.75 | 73.35 | 72.44 | 72.75 | 70,656 | -0.90(-1.22%) |
Apr 06, 2006 | 73.65 | 74.95 | 73.40 | 73.65 | 333,055 | -1.70(-2.26%) |
Apr 05, 2006 | 75.35 | 75.45 | 74.25 | 75.35 | 68,857 | +0.40(+0.53%) |
Apr 04, 2006 | 74.95 | 74.95 | 74.15 | 74.95 | 50,041 | +0.50(+0.67%) |
Apr 03, 2006 | 74.45 | 74.45 | 74.45 | 74.45 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 74.45 | 87.60 | 74.25 | 74.45 | 83,209 | -0.95(-1.26%) |
Mar 30, 2006 | 75.40 | 75.85 | 74.55 | 75.40 | 73,609 | +1.05(+1.41%) |
Mar 29, 2006 | 74.35 | 74.40 | 73.70 | 74.35 | 83,490 | +0.80(+1.09%) |
Mar 28, 2006 | 74.50 | 75.20 | 73.40 | 73.55 | 138,279 | -0.95(-1.28%) |
Mar 27, 2006 | 74.50 | 75.10 | 74.50 | 74.50 | 172,664 | -0.60(-0.80%) |
Mar 24, 2006 | 75.00 | 75.30 | 74.70 | 75.10 | 57,075 | -1.50(-1.96%) |
Mar 21, 2006 | 76.60 | 77.30 | 76.60 | 76.60 | 117,718 | -1.20(-1.54%) |
Mar 20, 2006 | 77.80 | 78.75 | 77.40 | 77.80 | 60,875 | -0.70(-0.89%) |
Mar 17, 2006 | 78.50 | 78.80 | 76.90 | 78.50 | 145,912 | +1.00(+1.29%) |
Mar 16, 2006 | 77.50 | 77.75 | 77.00 | 77.50 | 57,997 | +0.05(+0.06%) |
Mar 15, 2006 | 76.60 | 77.60 | 76.75 | 77.45 | 53,341 | +0.85(+1.11%) |
Mar 14, 2006 | 76.75 | 76.75 | 76.15 | 76.60 | 124,908 | -0.15(-0.20%) |
Mar 13, 2006 | 76.75 | 76.75 | 76.25 | 76.75 | 237,284 | +0.35(+0.46%) |
Mar 10, 2006 | 76.40 | 76.40 | 75.45 | 76.40 | 49,697 | +0.80(+1.06%) |
Mar 09, 2006 | 75.60 | 76.55 | 75.60 | 75.60 | 307,469 | -0.90(-1.18%) |
Mar 08, 2006 | 76.50 | 76.70 | 75.50 | 76.50 | 78,421 | +1.75(+2.34%) |
Mar 07, 2006 | 74.75 | 74.75 | 74.30 | 74.75 | 48,717 | -1.20(-1.58%) |
Mar 06, 2006 | 75.95 | 75.95 | 75.95 | 75.95 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 75.95 | 76.40 | 75.25 | 75.95 | 73,568 | +0.45(+0.60%) |
Mar 02, 2006 | 75.50 | 75.50 | 74.40 | 75.50 | 325,540 | +1.00(+1.34%) |
Mar 01, 2006 | 74.50 | 74.75 | 74.10 | 74.50 | 119,105 | +1.00(+1.36%) |
Feb 28, 2006 | 72.90 | 73.85 | 72.75 | 73.50 | 69,538 | +0.60(+0.82%) |
Feb 27, 2006 | 72.90 | 73.40 | 71.10 | 72.90 | 210,760 | -0.85(-1.15%) |
Feb 24, 2006 | 73.75 | 74.15 | 73.00 | 73.75 | 91,423 | -0.45(-0.61%) |
Feb 23, 2006 | 74.20 | 75.25 | 74.20 | 74.20 | 126,805 | +0.00(+0.00%) |
Feb 22, 2006 | 74.20 | 74.45 | 73.75 | 74.20 | 70,188 | +0.45(+0.61%) |
Feb 21, 2006 | 73.75 | 74.15 | 73.75 | 73.75 | 137,786 | +0.80(+1.10%) |
Feb 17, 2006 | 72.95 | 72.95 | 72.20 | 72.95 | 75,248 | -1.00(-1.35%) |
Feb 16, 2006 | 73.95 | 73.95 | 73.00 | 73.95 | 61,671 | +0.60(+0.82%) |
Feb 15, 2006 | 73.35 | 74.25 | 73.15 | 73.35 | 80,244 | -0.90(-1.21%) |
Feb 14, 2006 | 74.25 | 74.25 | 72.50 | 74.25 | 71,938 | +1.40(+1.92%) |
Feb 13, 2006 | 72.85 | 73.00 | 71.60 | 72.85 | 203,971 | -1.30(-1.75%) |
Feb 10, 2006 | 74.15 | 74.85 | 73.25 | 74.15 | 246,022 | -0.80(-1.07%) |
Feb 09, 2006 | 74.95 | 75.15 | 74.55 | 74.95 | 136,955 | -0.10(-0.13%) |
Feb 08, 2006 | 75.05 | 77.80 | 74.65 | 75.05 | 62,363 | +1.15(+1.56%) |
Feb 07, 2006 | 74.00 | 74.45 | 73.85 | 73.90 | 133,518 | -0.10(-0.14%) |
Feb 06, 2006 | 74.00 | 74.75 | 73.80 | 74.00 | 230,868 | -1.85(-2.44%) |
Feb 03, 2006 | 75.85 | 76.00 | 75.30 | 75.85 | 288,636 | -0.30(-0.39%) |
Feb 02, 2006 | 76.15 | 76.65 | 75.85 | 76.15 | 117,137 | +0.20(+0.26%) |