Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.43 | 80.67 | 78.43 | 78.73 | 264,574 | -0.20(-0.25%) |
Apr 27, 2006 | 79.47 | 81.19 | 78.84 | 78.92 | 196,285 | -1.23(-1.54%) |
Apr 26, 2006 | 77.22 | 80.92 | 77.22 | 80.16 | 316,427 | +3.09(+4.00%) |
Apr 25, 2006 | 78.05 | 78.05 | 76.38 | 77.07 | 190,588 | -0.65(-0.83%) |
Apr 24, 2006 | 78.04 | 78.22 | 76.50 | 77.72 | 264,417 | -0.48(-0.62%) |
Apr 21, 2006 | 77.92 | 78.63 | 77.81 | 78.20 | 261,187 | +0.26(+0.34%) |
Apr 20, 2006 | 77.93 | 78.42 | 77.72 | 77.94 | 87,246 | +0.16(+0.20%) |
Apr 19, 2006 | 77.22 | 78.27 | 76.61 | 77.78 | 95,117 | +0.49(+0.64%) |
Apr 18, 2006 | 74.61 | 77.42 | 74.65 | 77.29 | 205,172 | +2.68(+3.59%) |
Apr 17, 2006 | 74.80 | 75.71 | 74.14 | 74.61 | 98,554 | -0.31(-0.41%) |
Apr 13, 2006 | 76.27 | 76.27 | 74.64 | 74.92 | 317,135 | -1.36(-1.78%) |
Apr 12, 2006 | 76.03 | 76.37 | 75.37 | 76.27 | 93,993 | +0.24(+0.32%) |
Apr 11, 2006 | 76.13 | 76.85 | 75.52 | 76.03 | 119,543 | -0.38(-0.50%) |
Apr 10, 2006 | 76.56 | 77.86 | 75.70 | 76.41 | 98,245 | +0.04(+0.05%) |
Apr 07, 2006 | 77.63 | 77.98 | 76.13 | 76.37 | 142,871 | -0.97(-1.25%) |
Apr 06, 2006 | 76.65 | 77.67 | 76.06 | 77.34 | 76,967 | +0.70(+0.91%) |
Apr 05, 2006 | 77.39 | 77.64 | 75.62 | 76.65 | 141,095 | -0.48(-0.62%) |
Apr 04, 2006 | 76.68 | 77.93 | 76.19 | 77.12 | 197,532 | -0.28(-0.36%) |
Apr 03, 2006 | 77.66 | 78.50 | 77.10 | 77.40 | 317,035 | -0.02(-0.02%) |
Mar 31, 2006 | 77.15 | 77.61 | 76.85 | 77.42 | 157,091 | +0.04(+0.05%) |
Mar 30, 2006 | 76.86 | 77.98 | 76.26 | 77.38 | 166,942 | +0.89(+1.16%) |
Mar 29, 2006 | 75.72 | 76.99 | 75.70 | 76.49 | 165,885 | +1.08(+1.43%) |
Mar 28, 2006 | 74.95 | 76.23 | 74.76 | 75.42 | 80,234 | +0.51(+0.69%) |
Mar 27, 2006 | 75.31 | 75.46 | 74.09 | 74.90 | 118,264 | -0.70(-0.93%) |
Mar 24, 2006 | 76.65 | 76.84 | 74.77 | 75.61 | 129,261 | -1.00(-1.30%) |
Mar 23, 2006 | 76.54 | 78.15 | 75.56 | 76.61 | 180,830 | -0.51(-0.66%) |
Mar 22, 2006 | 75.40 | 77.64 | 75.02 | 77.11 | 256,913 | +1.71(+2.27%) |
Mar 21, 2006 | 75.71 | 76.41 | 75.21 | 75.40 | 120,351 | -0.59(-0.78%) |
Mar 20, 2006 | 75.23 | 76.33 | 74.31 | 75.99 | 187,357 | +1.16(+1.55%) |
Mar 17, 2006 | 75.09 | 75.47 | 74.61 | 74.84 | 258,272 | -0.06(-0.08%) |
Mar 16, 2006 | 74.23 | 74.96 | 73.65 | 74.90 | 122,239 | +0.48(+0.64%) |
Mar 15, 2006 | 75.08 | 75.09 | 73.74 | 74.42 | 126,961 | -0.31(-0.42%) |
Mar 14, 2006 | 73.44 | 74.90 | 72.78 | 74.73 | 122,943 | +1.08(+1.46%) |
Mar 13, 2006 | 73.81 | 74.10 | 73.46 | 73.65 | 154,833 | -0.08(-0.11%) |
Mar 10, 2006 | 73.62 | 74.12 | 73.37 | 73.74 | 154,949 | +0.17(+0.24%) |
Mar 09, 2006 | 74.03 | 75.07 | 73.50 | 73.56 | 111,117 | -1.02(-1.37%) |
Mar 08, 2006 | 75.22 | 75.71 | 74.31 | 74.59 | 169,614 | -0.84(-1.11%) |
Mar 07, 2006 | 74.99 | 75.55 | 74.04 | 75.43 | 289,641 | -0.38(-0.50%) |
Mar 06, 2006 | 73.02 | 77.40 | 73.02 | 75.80 | 690,059 | +3.88(+5.39%) |
Mar 03, 2006 | 71.88 | 72.41 | 71.47 | 71.93 | 158,880 | -0.44(-0.61%) |
Mar 02, 2006 | 72.50 | 72.68 | 71.96 | 72.37 | 98,241 | -0.08(-0.10%) |
Mar 01, 2006 | 72.95 | 73.48 | 72.30 | 72.44 | 246,275 | -0.48(-0.66%) |
Feb 28, 2006 | 78.02 | 74.78 | 72.50 | 72.93 | 911,943 | -5.09(-6.53%) |
Feb 27, 2006 | 74.42 | 78.08 | 74.40 | 78.02 | 467,285 | +3.29(+4.41%) |
Feb 24, 2006 | 74.12 | 74.86 | 73.77 | 74.73 | 165,115 | -0.14(-0.19%) |
Feb 23, 2006 | 75.49 | 76.08 | 74.66 | 74.87 | 255,263 | -0.61(-0.81%) |
Feb 22, 2006 | 75.57 | 75.93 | 75.03 | 75.49 | 130,632 | +0.05(+0.06%) |
Feb 21, 2006 | 75.59 | 75.75 | 73.97 | 75.44 | 290,120 | -0.18(-0.24%) |
Feb 17, 2006 | 75.66 | 76.57 | 74.65 | 75.62 | 317,979 | +0.00(+0.00%) |
Feb 16, 2006 | 70.29 | 79.11 | 69.49 | 75.62 | 1,424,185 | +6.90(+10.04%) |
Feb 15, 2006 | 69.35 | 69.90 | 68.26 | 68.73 | 196,682 | -0.37(-0.54%) |
Feb 14, 2006 | 69.57 | 70.63 | 68.64 | 69.10 | 266,426 | -0.70(-1.01%) |
Feb 13, 2006 | 70.03 | 70.25 | 69.61 | 69.80 | 141,110 | -0.12(-0.17%) |
Feb 10, 2006 | 69.20 | 70.04 | 68.74 | 69.92 | 104,477 | +1.01(+1.47%) |
Feb 09, 2006 | 69.21 | 69.21 | 68.52 | 68.91 | 250,347 | +0.05(+0.07%) |
Feb 08, 2006 | 67.48 | 69.31 | 67.23 | 68.86 | 181,798 | +1.64(+2.44%) |
Feb 07, 2006 | 67.29 | 68.33 | 67.01 | 67.22 | 65,196 | +0.14(+0.21%) |
Feb 06, 2006 | 67.92 | 68.29 | 67.05 | 67.08 | 121,407 | -1.18(-1.73%) |
Feb 03, 2006 | 67.80 | 68.80 | 67.80 | 68.26 | 35,344 | -0.21(-0.31%) |
Feb 02, 2006 | 68.08 | 68.83 | 67.72 | 68.47 | 172,363 | +0.56(+0.82%) |