Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.74 | 62.82 | 62.67 | 62.79 | 149,493 | +0.14(+0.23%) |
Apr 27, 2006 | 62.52 | 62.85 | 62.45 | 62.65 | 123,827 | +0.11(+0.18%) |
Apr 26, 2006 | 62.56 | 62.61 | 62.44 | 62.53 | 288,486 | -0.07(-0.12%) |
Apr 25, 2006 | 62.92 | 62.92 | 62.56 | 62.61 | 155,159 | -0.30(-0.48%) |
Apr 24, 2006 | 62.82 | 62.99 | 62.74 | 62.91 | 136,993 | +0.13(+0.20%) |
Apr 21, 2006 | 62.78 | 62.82 | 62.62 | 62.78 | 140,326 | +0.12(+0.19%) |
Apr 20, 2006 | 62.72 | 62.74 | 62.58 | 62.66 | 105,661 | -0.03(-0.05%) |
Apr 19, 2006 | 62.61 | 62.70 | 62.56 | 62.69 | 145,326 | -0.04(-0.07%) |
Apr 18, 2006 | 62.58 | 62.76 | 62.52 | 62.73 | 127,827 | +0.25(+0.40%) |
Apr 17, 2006 | 62.37 | 62.61 | 62.05 | 62.48 | 183,825 | -0.01(-0.02%) |
Apr 13, 2006 | 62.61 | 62.58 | 62.28 | 62.49 | 167,492 | -0.12(-0.19%) |
Apr 12, 2006 | 62.82 | 62.98 | 62.52 | 62.61 | 231,156 | -0.20(-0.32%) |
Apr 11, 2006 | 62.70 | 62.91 | 62.65 | 62.81 | 169,159 | +0.18(+0.29%) |
Apr 10, 2006 | 62.80 | 62.85 | 62.55 | 62.63 | 498,310 | -0.14(-0.22%) |
Apr 07, 2006 | 62.89 | 62.92 | 62.62 | 62.77 | 133,493 | -0.25(-0.39%) |
Apr 06, 2006 | 63.12 | 63.12 | 62.91 | 63.01 | 137,327 | -0.23(-0.36%) |
Apr 05, 2006 | 63.26 | 63.30 | 63.06 | 63.24 | 133,660 | +0.21(+0.33%) |
Apr 04, 2006 | 63.08 | 63.18 | 62.89 | 63.03 | 138,327 | +0.00(+0.00%) |
Apr 03, 2006 | 62.88 | 63.09 | 62.73 | 63.03 | 177,658 | -0.15(-0.24%) |
Mar 31, 2006 | 63.40 | 63.40 | 63.16 | 63.18 | 170,325 | -0.14(-0.23%) |
Mar 30, 2006 | 63.42 | 63.45 | 63.13 | 63.33 | 156,159 | -0.19(-0.30%) |
Mar 29, 2006 | 63.58 | 63.58 | 63.39 | 63.52 | 139,660 | -0.06(-0.09%) |
Mar 28, 2006 | 63.61 | 63.82 | 63.53 | 63.58 | 102,995 | -0.30(-0.47%) |
Mar 27, 2006 | 63.73 | 64.05 | 63.73 | 63.88 | 154,659 | +0.00(+0.00%) |
Mar 24, 2006 | 63.85 | 64.06 | 63.51 | 63.88 | 142,993 | +0.16(+0.24%) |
Mar 23, 2006 | 63.84 | 63.87 | 63.45 | 63.72 | 132,327 | -0.04(-0.06%) |
Mar 22, 2006 | 63.78 | 64.01 | 63.57 | 63.76 | 125,160 | -0.01(-0.02%) |
Mar 21, 2006 | 63.76 | 64.05 | 63.72 | 63.77 | 133,327 | -0.24(-0.37%) |
Mar 20, 2006 | 64.05 | 64.06 | 63.67 | 64.01 | 105,828 | +0.07(+0.11%) |
Mar 17, 2006 | 64.00 | 64.03 | 63.90 | 63.94 | 93,662 | -0.06(-0.09%) |
Mar 16, 2006 | 63.67 | 64.08 | 63.67 | 64.00 | 168,325 | +0.35(+0.55%) |
Mar 15, 2006 | 63.72 | 63.74 | 63.55 | 63.65 | 196,157 | -0.10(-0.15%) |
Mar 14, 2006 | 63.60 | 63.80 | 63.44 | 63.75 | 102,662 | +0.41(+0.64%) |
Mar 13, 2006 | 63.30 | 63.46 | 63.03 | 63.34 | 115,328 | -0.08(-0.13%) |
Mar 10, 2006 | 63.29 | 63.42 | 63.10 | 63.42 | 168,159 | +0.16(+0.26%) |
Mar 09, 2006 | 63.21 | 63.54 | 63.21 | 63.26 | 140,493 | -0.01(-0.02%) |
Mar 08, 2006 | 63.34 | 63.39 | 63.12 | 63.27 | 125,494 | +0.03(+0.05%) |
Mar 07, 2006 | 63.42 | 63.51 | 63.14 | 63.24 | 200,824 | -0.03(-0.05%) |
Mar 06, 2006 | 63.63 | 63.63 | 63.27 | 63.27 | 253,155 | -0.33(-0.52%) |
Mar 03, 2006 | 63.84 | 63.85 | 63.41 | 63.60 | 220,490 | -0.12(-0.19%) |
Mar 02, 2006 | 63.90 | 64.06 | 63.64 | 63.72 | 227,823 | -0.29(-0.46%) |
Mar 01, 2006 | 64.20 | 64.38 | 63.86 | 64.02 | 367,316 | -0.51(-0.79%) |
Feb 28, 2006 | 64.46 | 64.67 | 64.45 | 64.53 | 119,827 | +0.07(+0.10%) |
Feb 27, 2006 | 64.62 | 64.62 | 64.39 | 64.46 | 119,827 | -0.03(-0.05%) |
Feb 24, 2006 | 64.62 | 64.62 | 64.44 | 64.49 | 125,494 | -0.03(-0.05%) |
Feb 23, 2006 | 64.59 | 64.59 | 64.35 | 64.52 | 105,828 | -0.14(-0.22%) |
Feb 22, 2006 | 64.56 | 64.66 | 64.47 | 64.66 | 123,661 | +0.24(+0.37%) |
Feb 21, 2006 | 64.51 | 64.51 | 64.36 | 64.42 | 153,826 | -0.03(-0.05%) |
Feb 17, 2006 | 64.44 | 64.59 | 64.39 | 64.45 | 168,659 | +0.21(+0.33%) |
Feb 16, 2006 | 64.15 | 64.32 | 64.12 | 64.24 | 165,825 | +0.09(+0.14%) |
Feb 15, 2006 | 64.18 | 64.37 | 64.09 | 64.15 | 234,156 | +0.04(+0.07%) |
Feb 14, 2006 | 64.11 | 64.22 | 64.00 | 64.11 | 92,662 | -0.07(-0.10%) |
Feb 13, 2006 | 64.19 | 64.24 | 64.06 | 64.18 | 119,327 | +0.10(+0.15%) |
Feb 10, 2006 | 64.26 | 64.36 | 64.03 | 64.08 | 141,993 | -0.12(-0.19%) |
Feb 09, 2006 | 64.10 | 64.27 | 64.06 | 64.20 | 152,159 | +0.10(+0.16%) |
Feb 08, 2006 | 64.14 | 64.23 | 64.05 | 64.10 | 127,160 | +0.00(+0.00%) |
Feb 07, 2006 | 64.14 | 64.47 | 64.08 | 64.10 | 150,659 | -0.16(-0.25%) |
Feb 06, 2006 | 64.12 | 64.29 | 64.11 | 64.26 | 181,158 | +0.11(+0.17%) |
Feb 03, 2006 | 64.02 | 64.29 | 63.97 | 64.15 | 154,826 | +0.10(+0.16%) |
Feb 02, 2006 | 64.08 | 64.29 | 64.05 | 64.05 | 139,660 | -0.05(-0.08%) |