Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 64.57 | 65.31 | 64.43 | 64.80 | 179,400 | +0.23(+0.36%) |
Apr 27, 2006 | 65.05 | 65.64 | 64.51 | 64.57 | 179,800 | -0.47(-0.72%) |
Apr 26, 2006 | 64.64 | 65.78 | 64.64 | 65.04 | 422,800 | +0.58(+0.90%) |
Apr 25, 2006 | 64.51 | 65.17 | 63.91 | 64.46 | 390,000 | -0.03(-0.05%) |
Apr 24, 2006 | 63.10 | 64.76 | 62.65 | 64.49 | 409,600 | +1.98(+3.17%) |
Apr 21, 2006 | 63.32 | 63.38 | 62.21 | 62.51 | 424,400 | -0.75(-1.19%) |
Apr 20, 2006 | 63.26 | 63.63 | 62.98 | 63.26 | 240,600 | -0.10(-0.16%) |
Apr 19, 2006 | 63.18 | 63.36 | 62.69 | 63.36 | 130,000 | +0.16(+0.25%) |
Apr 18, 2006 | 62.20 | 63.30 | 61.95 | 63.20 | 157,000 | +1.03(+1.66%) |
Apr 17, 2006 | 61.90 | 62.31 | 61.72 | 62.17 | 129,000 | +0.31(+0.50%) |
Apr 13, 2006 | 61.55 | 62.05 | 61.56 | 61.86 | 160,600 | +0.31(+0.50%) |
Apr 12, 2006 | 61.45 | 61.94 | 61.37 | 61.55 | 192,000 | +0.15(+0.24%) |
Apr 11, 2006 | 61.60 | 61.77 | 61.30 | 61.40 | 264,900 | -0.16(-0.26%) |
Apr 10, 2006 | 61.83 | 61.85 | 61.50 | 61.56 | 386,200 | -0.29(-0.47%) |
Apr 07, 2006 | 61.50 | 61.88 | 61.50 | 61.85 | 371,800 | +0.38(+0.62%) |
Apr 06, 2006 | 61.38 | 61.84 | 61.23 | 61.47 | 238,800 | +0.10(+0.16%) |
Apr 05, 2006 | 60.95 | 61.47 | 60.95 | 61.37 | 239,200 | +0.49(+0.80%) |
Apr 04, 2006 | 60.86 | 61.22 | 60.60 | 60.88 | 200,100 | +0.30(+0.50%) |
Apr 03, 2006 | 60.48 | 61.19 | 60.48 | 60.58 | 183,800 | +0.24(+0.40%) |
Mar 31, 2006 | 60.40 | 60.70 | 59.96 | 60.34 | 396,300 | -0.14(-0.23%) |
Mar 30, 2006 | 60.65 | 61.05 | 60.20 | 60.48 | 151,500 | -0.22(-0.36%) |
Mar 29, 2006 | 59.97 | 60.82 | 59.97 | 60.70 | 313,500 | +0.72(+1.20%) |
Mar 28, 2006 | 60.19 | 60.35 | 59.92 | 59.98 | 132,700 | -0.29(-0.48%) |
Mar 27, 2006 | 60.33 | 61.00 | 60.24 | 60.27 | 188,000 | -0.01(-0.02%) |
Mar 24, 2006 | 60.20 | 60.57 | 60.12 | 60.28 | 279,100 | +0.08(+0.13%) |
Mar 23, 2006 | 60.00 | 60.49 | 59.94 | 60.20 | 247,600 | +0.22(+0.37%) |
Mar 22, 2006 | 59.52 | 60.48 | 59.40 | 59.98 | 383,500 | +0.39(+0.65%) |
Mar 21, 2006 | 60.11 | 60.48 | 59.50 | 59.59 | 319,700 | -0.52(-0.87%) |
Mar 20, 2006 | 60.15 | 60.53 | 59.87 | 60.11 | 515,500 | +0.03(+0.05%) |
Mar 17, 2006 | 60.50 | 60.51 | 59.83 | 60.08 | 276,200 | -0.45(-0.74%) |
Mar 16, 2006 | 60.45 | 60.94 | 60.45 | 60.53 | 206,300 | +0.24(+0.40%) |
Mar 15, 2006 | 60.76 | 61.17 | 60.29 | 60.29 | 293,900 | -0.49(-0.81%) |
Mar 14, 2006 | 60.28 | 61.10 | 60.28 | 60.78 | 188,500 | +0.53(+0.88%) |
Mar 13, 2006 | 59.88 | 60.50 | 59.86 | 60.25 | 293,400 | +0.35(+0.58%) |
Mar 10, 2006 | 59.66 | 60.12 | 59.55 | 59.90 | 196,700 | +0.23(+0.39%) |
Mar 09, 2006 | 60.15 | 60.79 | 59.65 | 59.67 | 291,700 | -0.50(-0.83%) |
Mar 08, 2006 | 60.10 | 60.45 | 59.81 | 60.17 | 370,200 | -0.03(-0.05%) |
Mar 07, 2006 | 59.87 | 60.40 | 59.55 | 60.20 | 473,100 | +0.17(+0.28%) |
Mar 06, 2006 | 60.95 | 60.96 | 59.70 | 60.03 | 205,600 | -0.97(-1.59%) |
Mar 03, 2006 | 60.53 | 61.48 | 60.53 | 61.00 | 400,100 | +0.48(+0.79%) |
Mar 02, 2006 | 60.67 | 60.81 | 60.36 | 60.52 | 206,900 | -0.18(-0.30%) |
Mar 01, 2006 | 60.66 | 60.91 | 60.42 | 60.70 | 275,200 | +0.14(+0.23%) |
Feb 28, 2006 | 60.98 | 61.13 | 60.27 | 60.56 | 232,900 | -0.42(-0.69%) |
Feb 27, 2006 | 60.75 | 61.30 | 60.75 | 60.98 | 303,100 | +0.30(+0.49%) |
Feb 24, 2006 | 60.60 | 61.00 | 60.58 | 60.68 | 305,500 | +0.03(+0.05%) |
Feb 23, 2006 | 60.78 | 61.00 | 60.41 | 60.65 | 442,900 | -0.20(-0.33%) |
Feb 22, 2006 | 60.69 | 61.25 | 60.69 | 60.85 | 472,100 | +0.18(+0.30%) |
Feb 21, 2006 | 61.45 | 61.74 | 60.63 | 60.67 | 189,800 | -1.03(-1.67%) |
Feb 17, 2006 | 61.24 | 61.91 | 61.10 | 61.70 | 564,000 | +0.22(+0.36%) |
Feb 16, 2006 | 61.57 | 61.82 | 61.08 | 61.48 | 653,100 | -0.16(-0.26%) |
Feb 15, 2006 | 61.50 | 62.10 | 61.49 | 61.64 | 266,600 | +0.05(+0.08%) |
Feb 14, 2006 | 61.17 | 61.79 | 60.76 | 61.59 | 289,800 | +0.22(+0.36%) |
Feb 13, 2006 | 61.90 | 61.90 | 61.02 | 61.37 | 225,900 | -0.53(-0.86%) |
Feb 10, 2006 | 63.40 | 64.45 | 61.45 | 61.90 | 1,010,600 | +1.75(+2.91%) |
Feb 09, 2006 | 59.73 | 60.15 | 59.67 | 60.15 | 197,600 | +0.52(+0.87%) |
Feb 08, 2006 | 60.29 | 60.29 | 58.87 | 59.63 | 382,300 | -0.82(-1.36%) |
Feb 07, 2006 | 60.99 | 62.31 | 60.32 | 60.45 | 624,600 | +1.42(+2.41%) |
Feb 06, 2006 | 58.70 | 59.21 | 58.34 | 59.03 | 271,400 | +0.29(+0.49%) |
Feb 03, 2006 | 58.08 | 58.79 | 57.95 | 58.74 | 195,400 | +0.66(+1.14%) |
Feb 02, 2006 | 59.22 | 59.22 | 57.89 | 58.08 | 208,300 | -1.23(-2.07%) |