Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.82 | 81.06 | 78.82 | 79.11 | 263,285 | -0.20(-0.25%) |
Apr 27, 2006 | 79.86 | 81.58 | 79.23 | 79.31 | 195,329 | -1.24(-1.54%) |
Apr 26, 2006 | 77.60 | 81.31 | 77.60 | 80.55 | 314,886 | +3.10(+4.00%) |
Apr 25, 2006 | 78.44 | 78.44 | 76.75 | 77.45 | 189,660 | -0.65(-0.83%) |
Apr 24, 2006 | 78.42 | 78.60 | 76.88 | 78.10 | 263,129 | -0.49(-0.62%) |
Apr 21, 2006 | 78.30 | 79.01 | 78.19 | 78.59 | 259,915 | +0.27(+0.34%) |
Apr 20, 2006 | 78.31 | 78.81 | 78.10 | 78.32 | 86,821 | +0.16(+0.20%) |
Apr 19, 2006 | 77.59 | 78.65 | 76.99 | 78.16 | 94,654 | +0.49(+0.64%) |
Apr 18, 2006 | 74.97 | 77.80 | 75.01 | 77.67 | 204,173 | +2.69(+3.59%) |
Apr 17, 2006 | 75.16 | 76.08 | 74.50 | 74.97 | 98,074 | -0.31(-0.41%) |
Apr 13, 2006 | 76.65 | 76.65 | 75.00 | 75.29 | 315,590 | -1.36(-1.78%) |
Apr 12, 2006 | 76.40 | 76.74 | 75.74 | 76.65 | 93,535 | +0.24(+0.32%) |
Apr 11, 2006 | 76.50 | 77.23 | 75.89 | 76.40 | 118,960 | -0.38(-0.50%) |
Apr 10, 2006 | 76.94 | 78.25 | 76.07 | 76.78 | 97,766 | +0.04(+0.05%) |
Apr 07, 2006 | 78.01 | 78.36 | 76.50 | 76.75 | 142,175 | -0.97(-1.25%) |
Apr 06, 2006 | 77.02 | 78.06 | 76.43 | 77.72 | 76,592 | +0.70(+0.91%) |
Apr 05, 2006 | 77.77 | 78.02 | 75.99 | 77.02 | 140,407 | -0.48(-0.62%) |
Apr 04, 2006 | 77.06 | 78.31 | 76.56 | 77.50 | 196,570 | -0.28(-0.36%) |
Apr 03, 2006 | 78.04 | 78.88 | 77.48 | 77.78 | 315,490 | -0.02(-0.02%) |
Mar 31, 2006 | 77.53 | 77.99 | 77.23 | 77.80 | 156,325 | +0.04(+0.05%) |
Mar 30, 2006 | 77.23 | 78.36 | 76.63 | 77.76 | 166,128 | +0.89(+1.16%) |
Mar 29, 2006 | 76.09 | 77.36 | 76.07 | 76.87 | 165,077 | +1.08(+1.43%) |
Mar 28, 2006 | 75.32 | 76.60 | 75.13 | 75.79 | 79,844 | +0.52(+0.69%) |
Mar 27, 2006 | 75.67 | 75.83 | 74.45 | 75.27 | 117,688 | -0.71(-0.93%) |
Mar 24, 2006 | 77.03 | 77.22 | 75.13 | 75.98 | 128,631 | -1.00(-1.30%) |
Mar 23, 2006 | 76.91 | 78.53 | 75.92 | 76.98 | 179,949 | -0.51(-0.66%) |
Mar 22, 2006 | 75.77 | 78.02 | 75.38 | 77.49 | 255,661 | +1.72(+2.27%) |
Mar 21, 2006 | 76.08 | 76.78 | 75.57 | 75.77 | 119,765 | -0.59(-0.78%) |
Mar 20, 2006 | 75.60 | 76.71 | 74.68 | 76.37 | 186,445 | +1.16(+1.55%) |
Mar 17, 2006 | 75.45 | 75.84 | 74.97 | 75.20 | 257,014 | -0.06(-0.08%) |
Mar 16, 2006 | 74.59 | 75.32 | 74.01 | 75.26 | 121,643 | +0.48(+0.64%) |
Mar 15, 2006 | 75.45 | 75.45 | 74.10 | 74.78 | 126,342 | -0.31(-0.42%) |
Mar 14, 2006 | 73.79 | 75.27 | 73.14 | 75.10 | 122,344 | +1.08(+1.46%) |
Mar 13, 2006 | 74.18 | 74.46 | 73.82 | 74.02 | 154,079 | -0.08(-0.11%) |
Mar 10, 2006 | 73.98 | 74.48 | 73.73 | 74.10 | 154,195 | +0.17(+0.24%) |
Mar 09, 2006 | 74.40 | 75.44 | 73.86 | 73.92 | 110,576 | -1.03(-1.37%) |
Mar 08, 2006 | 75.59 | 76.08 | 74.68 | 74.95 | 168,788 | -0.84(-1.11%) |
Mar 07, 2006 | 75.35 | 75.92 | 74.40 | 75.80 | 288,230 | -0.38(-0.50%) |
Mar 06, 2006 | 73.38 | 77.78 | 73.38 | 76.18 | 686,697 | +3.90(+5.39%) |
Mar 03, 2006 | 72.24 | 72.77 | 71.82 | 72.28 | 158,106 | -0.44(-0.61%) |
Mar 02, 2006 | 72.86 | 73.03 | 72.31 | 72.72 | 97,762 | -0.08(-0.10%) |
Mar 01, 2006 | 73.31 | 73.84 | 72.65 | 72.80 | 245,075 | -0.49(-0.66%) |
Feb 28, 2006 | 78.41 | 75.14 | 72.86 | 73.28 | 907,501 | -5.12(-6.53%) |
Feb 27, 2006 | 74.78 | 78.46 | 74.77 | 78.41 | 465,008 | +3.31(+4.41%) |
Feb 24, 2006 | 74.48 | 75.22 | 74.13 | 75.10 | 164,311 | -0.14(-0.19%) |
Feb 23, 2006 | 75.86 | 76.46 | 75.03 | 75.24 | 254,020 | -0.62(-0.81%) |
Feb 22, 2006 | 75.94 | 76.30 | 75.40 | 75.86 | 129,995 | +0.05(+0.06%) |
Feb 21, 2006 | 75.96 | 76.12 | 74.33 | 75.81 | 288,707 | -0.18(-0.24%) |
Feb 17, 2006 | 76.03 | 76.94 | 75.01 | 75.99 | 316,430 | +0.00(+0.00%) |
Feb 16, 2006 | 70.63 | 79.49 | 69.83 | 75.99 | 1,417,247 | +6.93(+10.04%) |
Feb 15, 2006 | 69.69 | 70.24 | 68.60 | 69.06 | 195,723 | -0.37(-0.54%) |
Feb 14, 2006 | 69.91 | 70.97 | 68.98 | 69.44 | 265,128 | -0.71(-1.01%) |
Feb 13, 2006 | 70.37 | 70.59 | 69.95 | 70.14 | 140,423 | -0.12(-0.17%) |
Feb 10, 2006 | 69.53 | 70.39 | 69.08 | 70.26 | 103,968 | +1.02(+1.47%) |
Feb 09, 2006 | 69.55 | 69.55 | 68.86 | 69.25 | 249,127 | +0.05(+0.07%) |
Feb 08, 2006 | 67.81 | 69.65 | 67.56 | 69.20 | 180,912 | +1.65(+2.44%) |
Feb 07, 2006 | 67.62 | 68.66 | 67.34 | 67.55 | 64,878 | +0.14(+0.21%) |
Feb 06, 2006 | 68.25 | 68.63 | 67.37 | 67.40 | 120,815 | -1.19(-1.73%) |
Feb 03, 2006 | 68.13 | 69.14 | 68.13 | 68.59 | 35,172 | -0.21(-0.31%) |
Feb 02, 2006 | 68.41 | 69.17 | 68.05 | 68.80 | 171,523 | +0.56(+0.83%) |