Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 85.22 | 86.17 | 85.17 | 85.47 | 159,462 | +0.01(+0.02%) |
Apr 27, 2006 | 84.00 | 85.55 | 83.71 | 85.45 | 330,785 | +1.37(+1.63%) |
Apr 26, 2006 | 83.30 | 84.09 | 83.27 | 84.08 | 117,739 | +0.78(+0.93%) |
Apr 25, 2006 | 83.46 | 83.71 | 82.62 | 83.30 | 262,770 | +0.54(+0.65%) |
Apr 24, 2006 | 82.02 | 82.86 | 81.73 | 82.76 | 131,314 | -0.22(-0.26%) |
Apr 21, 2006 | 82.82 | 83.23 | 82.74 | 82.98 | 223,190 | +0.16(+0.19%) |
Apr 20, 2006 | 82.02 | 83.07 | 82.02 | 82.82 | 441,809 | +0.31(+0.37%) |
Apr 19, 2006 | 81.45 | 82.58 | 81.45 | 82.51 | 456,241 | +0.75(+0.92%) |
Apr 18, 2006 | 80.95 | 81.87 | 80.57 | 81.76 | 168,464 | +1.41(+1.75%) |
Apr 17, 2006 | 80.10 | 80.83 | 80.10 | 80.36 | 79,017 | +0.50(+0.63%) |
Apr 13, 2006 | 79.87 | 79.93 | 79.01 | 79.85 | 232,478 | -0.01(-0.02%) |
Apr 12, 2006 | 80.10 | 80.29 | 79.66 | 79.87 | 135,171 | -0.23(-0.29%) |
Apr 11, 2006 | 80.81 | 80.88 | 79.72 | 80.10 | 186,611 | -1.66(-2.03%) |
Apr 10, 2006 | 81.18 | 82.00 | 81.08 | 81.76 | 125,169 | +0.02(+0.03%) |
Apr 07, 2006 | 83.24 | 83.36 | 81.43 | 81.74 | 283,632 | -2.40(-2.85%) |
Apr 06, 2006 | 83.76 | 84.14 | 83.49 | 84.14 | 319,211 | -0.07(-0.08%) |
Apr 05, 2006 | 83.68 | 84.31 | 83.63 | 84.21 | 284,489 | +1.08(+1.31%) |
Apr 04, 2006 | 82.16 | 83.14 | 81.52 | 83.12 | 345,074 | +2.55(+3.16%) |
Apr 03, 2006 | 79.94 | 81.01 | 79.94 | 80.57 | 153,747 | +0.62(+0.78%) |
Mar 31, 2006 | 80.38 | 80.38 | 79.76 | 79.95 | 177,895 | -0.47(-0.58%) |
Mar 30, 2006 | 79.66 | 80.70 | 79.66 | 80.42 | 202,186 | +1.34(+1.70%) |
Mar 29, 2006 | 78.26 | 79.18 | 78.03 | 79.08 | 139,172 | +1.14(+1.46%) |
Mar 28, 2006 | 78.69 | 79.09 | 77.74 | 77.94 | 182,610 | -1.15(-1.46%) |
Mar 27, 2006 | 79.35 | 79.47 | 78.71 | 79.09 | 94,591 | -0.69(-0.87%) |
Mar 24, 2006 | 79.24 | 79.93 | 78.87 | 79.78 | 122,169 | +0.53(+0.67%) |
Mar 23, 2006 | 80.18 | 80.41 | 79.12 | 79.25 | 95,734 | -1.11(-1.38%) |
Mar 22, 2006 | 79.61 | 80.48 | 79.61 | 80.36 | 110,166 | +0.54(+0.68%) |
Mar 21, 2006 | 80.55 | 80.80 | 79.82 | 79.82 | 142,745 | -1.54(-1.89%) |
Mar 20, 2006 | 81.56 | 81.68 | 81.01 | 81.36 | 133,028 | +0.47(+0.58%) |
Mar 17, 2006 | 81.11 | 81.12 | 80.41 | 80.89 | 168,179 | +1.02(+1.28%) |
Mar 16, 2006 | 79.75 | 80.17 | 79.60 | 79.87 | 165,321 | +0.22(+0.28%) |
Mar 15, 2006 | 79.54 | 79.80 | 78.73 | 79.64 | 138,458 | +0.15(+0.18%) |
Mar 14, 2006 | 78.42 | 79.66 | 78.32 | 79.50 | 168,179 | +1.52(+1.95%) |
Mar 13, 2006 | 78.03 | 78.25 | 77.84 | 77.98 | 133,171 | +0.22(+0.29%) |
Mar 10, 2006 | 75.95 | 77.82 | 75.95 | 77.75 | 274,487 | +2.83(+3.78%) |
Mar 09, 2006 | 75.32 | 75.68 | 74.92 | 74.92 | 232,621 | -0.03(-0.05%) |
Mar 08, 2006 | 74.73 | 75.35 | 74.39 | 74.95 | 169,750 | +0.07(+0.09%) |
Mar 07, 2006 | 75.07 | 75.41 | 74.77 | 74.88 | 265,771 | -1.76(-2.30%) |
Mar 06, 2006 | 77.48 | 77.48 | 76.51 | 76.65 | 292,062 | -0.98(-1.26%) |
Mar 03, 2006 | 77.96 | 78.09 | 77.35 | 77.63 | 314,639 | -1.15(-1.47%) |
Mar 02, 2006 | 78.30 | 78.85 | 77.51 | 78.78 | 195,184 | -0.32(-0.41%) |
Mar 01, 2006 | 78.15 | 79.10 | 78.06 | 79.10 | 169,607 | +1.60(+2.06%) |
Feb 28, 2006 | 78.43 | 77.97 | 77.04 | 77.51 | 199,042 | -0.92(-1.17%) |
Feb 27, 2006 | 77.96 | 78.69 | 77.81 | 78.43 | 106,594 | -0.29(-0.36%) |
Feb 24, 2006 | 78.70 | 78.90 | 78.51 | 78.71 | 85,446 | +0.01(+0.02%) |
Feb 23, 2006 | 78.66 | 79.29 | 78.22 | 78.70 | 208,616 | +0.59(+0.75%) |
Feb 22, 2006 | 76.58 | 78.18 | 76.52 | 78.11 | 279,203 | +1.23(+1.60%) |
Feb 21, 2006 | 76.98 | 77.45 | 76.60 | 76.88 | 190,183 | +0.65(+0.85%) |
Feb 17, 2006 | 75.98 | 76.28 | 75.80 | 76.23 | 112,595 | +0.43(+0.57%) |
Feb 16, 2006 | 75.08 | 75.97 | 75.01 | 75.79 | 133,457 | +1.08(+1.44%) |
Feb 15, 2006 | 74.92 | 75.53 | 74.18 | 74.72 | 271,344 | -1.18(-1.55%) |
Feb 14, 2006 | 75.21 | 75.89 | 74.87 | 75.89 | 172,465 | +1.04(+1.38%) |
Feb 13, 2006 | 74.25 | 75.09 | 74.23 | 74.86 | 99,735 | +0.34(+0.46%) |
Feb 10, 2006 | 75.39 | 75.61 | 74.25 | 74.51 | 209,902 | -1.01(-1.33%) |
Feb 09, 2006 | 75.46 | 76.05 | 75.44 | 75.52 | 191,184 | +0.15(+0.19%) |
Feb 08, 2006 | 74.42 | 75.58 | 74.21 | 75.37 | 193,898 | +1.03(+1.38%) |
Feb 07, 2006 | 74.52 | 74.98 | 74.13 | 74.34 | 246,338 | +0.50(+0.68%) |
Feb 06, 2006 | 73.95 | 74.11 | 73.62 | 73.84 | 295,349 | +0.95(+1.31%) |
Feb 03, 2006 | 72.43 | 73.33 | 72.31 | 72.89 | 268,343 | -1.11(-1.50%) |
Feb 02, 2006 | 74.52 | 74.92 | 73.92 | 74.00 | 184,468 | -1.83(-2.41%) |