Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 77.84 | 81.10 | 77.83 | 80.10 | 967,300 | +2.25(+2.89%) |
Apr 27, 2006 | 78.15 | 78.77 | 77.60 | 77.85 | 568,800 | -0.30(-0.38%) |
Apr 26, 2006 | 77.85 | 78.88 | 77.80 | 78.15 | 393,200 | +0.45(+0.58%) |
Apr 25, 2006 | 77.85 | 78.05 | 77.30 | 77.70 | 368,100 | -0.21(-0.27%) |
Apr 24, 2006 | 78.60 | 78.65 | 77.81 | 77.91 | 613,000 | -0.74(-0.94%) |
Apr 21, 2006 | 79.18 | 79.75 | 78.35 | 78.65 | 310,800 | -0.20(-0.25%) |
Apr 20, 2006 | 78.40 | 79.05 | 78.26 | 78.85 | 255,400 | +0.27(+0.34%) |
Apr 19, 2006 | 78.40 | 78.85 | 78.24 | 78.58 | 400,100 | +0.19(+0.24%) |
Apr 18, 2006 | 78.47 | 79.05 | 78.39 | 78.39 | 663,200 | -0.07(-0.09%) |
Apr 17, 2006 | 78.80 | 78.91 | 78.34 | 78.46 | 323,600 | -0.42(-0.53%) |
Apr 13, 2006 | 78.62 | 79.16 | 78.21 | 78.88 | 263,300 | +0.26(+0.33%) |
Apr 12, 2006 | 78.63 | 78.79 | 78.23 | 78.62 | 366,200 | -0.01(-0.01%) |
Apr 11, 2006 | 79.23 | 79.35 | 78.45 | 78.63 | 661,200 | -0.55(-0.69%) |
Apr 10, 2006 | 79.50 | 79.53 | 78.92 | 79.18 | 435,700 | -0.57(-0.71%) |
Apr 07, 2006 | 80.00 | 80.41 | 79.73 | 79.75 | 526,700 | -0.19(-0.24%) |
Apr 06, 2006 | 80.00 | 80.17 | 79.80 | 79.94 | 401,000 | -0.25(-0.31%) |
Apr 05, 2006 | 79.53 | 80.50 | 79.53 | 80.19 | 487,600 | +0.66(+0.83%) |
Apr 04, 2006 | 79.20 | 79.99 | 79.10 | 79.53 | 801,500 | -0.46(-0.58%) |
Apr 03, 2006 | 81.00 | 81.50 | 79.74 | 79.99 | 1,251,800 | -0.73(-0.90%) |
Mar 31, 2006 | 81.75 | 82.95 | 80.50 | 80.72 | 2,451,100 | -4.60(-5.39%) |
Mar 30, 2006 | 86.56 | 86.56 | 85.03 | 85.32 | 336,600 | -1.23(-1.42%) |
Mar 29, 2006 | 85.97 | 86.56 | 85.60 | 86.55 | 226,600 | +0.80(+0.93%) |
Mar 28, 2006 | 86.10 | 86.75 | 85.60 | 85.75 | 307,500 | -0.06(-0.07%) |
Mar 27, 2006 | 86.34 | 86.70 | 85.65 | 85.81 | 281,600 | -0.53(-0.61%) |
Mar 24, 2006 | 85.86 | 86.52 | 85.30 | 86.34 | 296,800 | +0.48(+0.56%) |
Mar 23, 2006 | 86.20 | 86.67 | 85.72 | 85.86 | 472,300 | -0.37(-0.43%) |
Mar 22, 2006 | 86.38 | 86.85 | 86.00 | 86.23 | 270,700 | -0.20(-0.23%) |
Mar 21, 2006 | 87.03 | 87.58 | 86.31 | 86.43 | 173,700 | -0.61(-0.70%) |
Mar 20, 2006 | 87.43 | 87.62 | 86.31 | 87.04 | 443,400 | -0.39(-0.45%) |
Mar 17, 2006 | 87.50 | 87.82 | 87.16 | 87.43 | 329,600 | +0.37(+0.42%) |
Mar 16, 2006 | 87.05 | 87.32 | 86.67 | 87.06 | 295,800 | +0.27(+0.31%) |
Mar 15, 2006 | 86.35 | 86.85 | 86.20 | 86.79 | 454,100 | +0.49(+0.57%) |
Mar 14, 2006 | 86.15 | 87.11 | 85.98 | 86.30 | 412,700 | +0.15(+0.17%) |
Mar 13, 2006 | 87.25 | 87.65 | 86.01 | 86.15 | 285,400 | -0.70(-0.81%) |
Mar 10, 2006 | 86.85 | 87.05 | 86.40 | 86.85 | 245,700 | +0.34(+0.39%) |
Mar 09, 2006 | 86.83 | 86.94 | 86.34 | 86.51 | 376,800 | -0.46(-0.53%) |
Mar 08, 2006 | 86.45 | 87.37 | 86.10 | 86.97 | 425,400 | +0.42(+0.49%) |
Mar 07, 2006 | 86.90 | 86.91 | 85.36 | 86.55 | 738,000 | -0.46(-0.53%) |
Mar 06, 2006 | 87.42 | 87.49 | 86.78 | 87.01 | 621,900 | -0.42(-0.48%) |
Mar 03, 2006 | 87.25 | 88.25 | 87.15 | 87.43 | 579,900 | +0.03(+0.03%) |
Mar 02, 2006 | 87.00 | 87.40 | 86.94 | 87.40 | 300,500 | +0.35(+0.40%) |
Mar 01, 2006 | 86.32 | 87.25 | 86.20 | 87.05 | 357,500 | +0.54(+0.62%) |
Feb 28, 2006 | 86.68 | 87.05 | 86.00 | 86.51 | 504,600 | -0.17(-0.20%) |
Feb 27, 2006 | 86.84 | 87.35 | 86.34 | 86.68 | 607,200 | -0.22(-0.25%) |
Feb 24, 2006 | 86.45 | 88.88 | 85.20 | 86.90 | 2,386,000 | +2.50(+2.96%) |
Feb 23, 2006 | 83.40 | 84.62 | 83.04 | 84.40 | 769,400 | +0.90(+1.08%) |
Feb 22, 2006 | 84.20 | 84.99 | 83.50 | 83.50 | 694,500 | -0.88(-1.04%) |
Feb 21, 2006 | 83.17 | 84.40 | 83.14 | 84.38 | 568,800 | +1.23(+1.48%) |
Feb 17, 2006 | 82.98 | 83.35 | 82.79 | 83.15 | 368,100 | +0.25(+0.30%) |
Feb 16, 2006 | 82.38 | 83.05 | 82.30 | 82.90 | 352,300 | +0.46(+0.56%) |
Feb 15, 2006 | 82.65 | 82.65 | 81.62 | 82.44 | 287,900 | -0.21(-0.25%) |
Feb 14, 2006 | 80.95 | 83.07 | 80.78 | 82.65 | 608,300 | +2.02(+2.51%) |
Feb 13, 2006 | 81.42 | 81.42 | 80.05 | 80.63 | 402,400 | -0.83(-1.02%) |
Feb 10, 2006 | 81.75 | 81.76 | 81.05 | 81.46 | 248,100 | -0.23(-0.28%) |
Feb 09, 2006 | 82.51 | 82.71 | 81.66 | 81.69 | 310,000 | -0.57(-0.69%) |
Feb 08, 2006 | 82.45 | 82.45 | 81.90 | 82.26 | 337,100 | +0.11(+0.13%) |
Feb 07, 2006 | 83.13 | 83.13 | 81.95 | 82.15 | 340,600 | -1.18(-1.42%) |
Feb 06, 2006 | 83.87 | 83.87 | 82.62 | 83.33 | 466,200 | -0.54(-0.64%) |
Feb 03, 2006 | 83.91 | 83.99 | 83.33 | 83.87 | 241,700 | -0.04(-0.05%) |
Feb 02, 2006 | 84.33 | 84.86 | 83.49 | 83.91 | 381,800 | -0.36(-0.43%) |