Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.41 | 80.64 | 78.41 | 78.70 | 264,661 | -0.20(-0.25%) |
Apr 27, 2006 | 79.44 | 81.16 | 78.81 | 78.90 | 196,350 | -1.23(-1.54%) |
Apr 26, 2006 | 77.20 | 80.89 | 77.20 | 80.13 | 316,531 | +3.08(+4.00%) |
Apr 25, 2006 | 78.03 | 78.03 | 76.36 | 77.05 | 190,651 | -0.65(-0.83%) |
Apr 24, 2006 | 78.01 | 78.19 | 76.48 | 77.69 | 264,504 | -0.48(-0.62%) |
Apr 21, 2006 | 77.89 | 78.60 | 77.79 | 78.18 | 261,273 | +0.26(+0.34%) |
Apr 20, 2006 | 77.91 | 78.40 | 77.69 | 77.91 | 87,274 | +0.16(+0.20%) |
Apr 19, 2006 | 77.19 | 78.24 | 76.59 | 77.76 | 95,148 | +0.49(+0.64%) |
Apr 18, 2006 | 74.58 | 77.40 | 74.62 | 77.26 | 205,240 | +2.68(+3.59%) |
Apr 17, 2006 | 74.77 | 75.68 | 74.11 | 74.58 | 98,586 | -0.31(-0.41%) |
Apr 13, 2006 | 76.25 | 76.25 | 74.61 | 74.89 | 317,240 | -1.35(-1.78%) |
Apr 12, 2006 | 76.01 | 76.34 | 75.35 | 76.25 | 94,024 | +0.24(+0.32%) |
Apr 11, 2006 | 76.11 | 76.82 | 75.50 | 76.01 | 119,582 | -0.38(-0.50%) |
Apr 10, 2006 | 76.54 | 77.84 | 75.67 | 76.39 | 98,277 | +0.04(+0.05%) |
Apr 07, 2006 | 77.60 | 77.95 | 76.11 | 76.35 | 142,918 | -0.97(-1.25%) |
Apr 06, 2006 | 76.62 | 77.65 | 76.04 | 77.32 | 76,992 | +0.70(+0.91%) |
Apr 05, 2006 | 77.36 | 77.61 | 75.60 | 76.62 | 141,141 | -0.48(-0.62%) |
Apr 04, 2006 | 76.66 | 77.91 | 76.17 | 77.10 | 197,597 | -0.28(-0.36%) |
Apr 03, 2006 | 77.63 | 78.47 | 77.07 | 77.38 | 317,139 | -0.02(-0.02%) |
Mar 31, 2006 | 77.13 | 77.58 | 76.82 | 77.39 | 157,142 | +0.04(+0.05%) |
Mar 30, 2006 | 76.83 | 77.95 | 76.23 | 77.35 | 166,997 | +0.89(+1.16%) |
Mar 29, 2006 | 75.70 | 76.96 | 75.67 | 76.47 | 165,940 | +1.07(+1.43%) |
Mar 28, 2006 | 74.92 | 76.20 | 74.74 | 75.39 | 80,261 | +0.51(+0.69%) |
Mar 27, 2006 | 75.28 | 75.44 | 74.06 | 74.88 | 118,303 | -0.70(-0.93%) |
Mar 24, 2006 | 76.63 | 76.82 | 74.74 | 75.58 | 129,303 | -1.00(-1.30%) |
Mar 23, 2006 | 76.51 | 78.13 | 75.53 | 76.58 | 180,889 | -0.51(-0.66%) |
Mar 22, 2006 | 75.38 | 77.61 | 74.99 | 77.09 | 256,998 | +1.71(+2.27%) |
Mar 21, 2006 | 75.68 | 76.39 | 75.18 | 75.38 | 120,391 | -0.59(-0.78%) |
Mar 20, 2006 | 75.20 | 76.31 | 74.29 | 75.97 | 187,419 | +1.16(+1.55%) |
Mar 17, 2006 | 75.06 | 75.45 | 74.58 | 74.81 | 258,357 | -0.06(-0.08%) |
Mar 16, 2006 | 74.21 | 74.93 | 73.62 | 74.87 | 122,279 | +0.48(+0.64%) |
Mar 15, 2006 | 75.05 | 75.06 | 73.71 | 74.39 | 127,003 | -0.31(-0.42%) |
Mar 14, 2006 | 73.41 | 74.88 | 72.76 | 74.71 | 122,983 | +1.07(+1.46%) |
Mar 13, 2006 | 73.79 | 74.08 | 73.43 | 73.63 | 154,884 | -0.08(-0.11%) |
Mar 10, 2006 | 73.60 | 74.09 | 73.34 | 73.71 | 155,000 | +0.17(+0.24%) |
Mar 09, 2006 | 74.01 | 75.05 | 73.48 | 73.54 | 111,153 | -1.02(-1.37%) |
Mar 08, 2006 | 75.20 | 75.68 | 74.29 | 74.56 | 169,670 | -0.84(-1.11%) |
Mar 07, 2006 | 74.96 | 75.52 | 74.02 | 75.40 | 289,736 | -0.38(-0.50%) |
Mar 06, 2006 | 72.99 | 77.38 | 72.99 | 75.78 | 690,286 | +3.87(+5.39%) |
Mar 03, 2006 | 71.86 | 72.39 | 71.45 | 71.91 | 158,933 | -0.44(-0.61%) |
Mar 02, 2006 | 72.48 | 72.65 | 71.94 | 72.34 | 98,273 | -0.08(-0.10%) |
Mar 01, 2006 | 72.93 | 73.46 | 72.28 | 72.42 | 246,356 | -0.48(-0.66%) |
Feb 28, 2006 | 78.00 | 74.75 | 72.48 | 72.90 | 912,244 | -5.09(-6.53%) |
Feb 27, 2006 | 74.39 | 78.05 | 74.38 | 78.00 | 467,439 | +3.29(+4.41%) |
Feb 24, 2006 | 74.09 | 74.83 | 73.74 | 74.71 | 165,169 | -0.14(-0.19%) |
Feb 23, 2006 | 75.46 | 76.06 | 74.64 | 74.85 | 255,347 | -0.61(-0.81%) |
Feb 22, 2006 | 75.55 | 75.90 | 75.01 | 75.46 | 130,675 | +0.05(+0.06%) |
Feb 21, 2006 | 75.57 | 75.73 | 73.94 | 75.42 | 290,216 | -0.18(-0.24%) |
Feb 17, 2006 | 75.64 | 76.54 | 74.62 | 75.60 | 318,084 | +0.00(+0.00%) |
Feb 16, 2006 | 70.26 | 79.08 | 69.47 | 75.60 | 1,424,654 | +6.89(+10.04%) |
Feb 15, 2006 | 69.32 | 69.88 | 68.24 | 68.70 | 196,746 | -0.37(-0.54%) |
Feb 14, 2006 | 69.55 | 70.60 | 68.62 | 69.07 | 266,514 | -0.70(-1.01%) |
Feb 13, 2006 | 70.01 | 70.22 | 69.59 | 69.78 | 141,157 | -0.12(-0.17%) |
Feb 10, 2006 | 69.17 | 70.02 | 68.72 | 69.90 | 104,511 | +1.01(+1.47%) |
Feb 09, 2006 | 69.19 | 69.19 | 68.50 | 68.89 | 250,429 | +0.05(+0.07%) |
Feb 08, 2006 | 67.45 | 69.29 | 67.21 | 68.84 | 181,858 | +1.64(+2.44%) |
Feb 07, 2006 | 67.27 | 68.30 | 66.99 | 67.20 | 65,218 | +0.14(+0.21%) |
Feb 06, 2006 | 67.89 | 68.27 | 67.02 | 67.05 | 121,447 | -1.18(-1.73%) |
Feb 03, 2006 | 67.77 | 68.78 | 67.77 | 68.23 | 35,356 | -0.21(-0.31%) |
Feb 02, 2006 | 68.05 | 68.81 | 67.70 | 68.45 | 172,419 | +0.56(+0.83%) |