Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 68.21 | 69.30 | 68.01 | 68.99 | 3,656,843 | +0.78(+1.14%) |
Apr 27, 2006 | 67.77 | 68.60 | 67.23 | 68.21 | 3,998,793 | +0.37(+0.54%) |
Apr 26, 2006 | 67.75 | 68.20 | 67.49 | 67.85 | 3,317,530 | +0.29(+0.44%) |
Apr 25, 2006 | 67.73 | 68.22 | 67.38 | 67.55 | 2,634,258 | -0.58(-0.85%) |
Apr 24, 2006 | 68.53 | 68.53 | 67.44 | 68.13 | 3,275,838 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.75 | 67.42 | 68.55 | 7,623,238 | +2.01(+3.02%) |
Apr 20, 2006 | 66.85 | 66.85 | 66.36 | 66.55 | 2,674,820 | -0.21(-0.31%) |
Apr 19, 2006 | 66.89 | 66.97 | 66.33 | 66.76 | 2,689,889 | -0.14(-0.21%) |
Apr 18, 2006 | 66.43 | 67.08 | 66.48 | 66.90 | 3,674,173 | +0.48(+0.72%) |
Apr 17, 2006 | 65.70 | 66.49 | 65.62 | 66.42 | 4,498,721 | -0.39(-0.58%) |
Apr 13, 2006 | 66.29 | 67.13 | 66.44 | 66.81 | 3,705,065 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.40 | 65.86 | 66.29 | 1,918,963 | +0.32(+0.48%) |
Apr 11, 2006 | 66.51 | 66.62 | 65.83 | 65.97 | 1,933,279 | -0.53(-0.79%) |
Apr 10, 2006 | 66.37 | 66.76 | 66.29 | 66.50 | 2,355,976 | +0.33(+0.51%) |
Apr 07, 2006 | 66.37 | 66.44 | 65.53 | 66.17 | 2,840,835 | +0.41(+0.62%) |
Apr 06, 2006 | 66.69 | 66.71 | 65.48 | 65.76 | 2,829,407 | +0.15(+0.23%) |
Apr 05, 2006 | 65.92 | 66.09 | 65.41 | 65.61 | 2,105,950 | +0.17(+0.26%) |
Apr 04, 2006 | 64.63 | 65.66 | 64.44 | 65.44 | 2,739,367 | +0.86(+1.33%) |
Apr 03, 2006 | 64.34 | 64.96 | 64.03 | 64.58 | 2,845,983 | +0.46(+0.72%) |
Mar 31, 2006 | 63.78 | 64.47 | 63.78 | 64.12 | 3,678,945 | -0.30(-0.47%) |
Mar 30, 2006 | 65.11 | 65.13 | 63.99 | 64.42 | 2,932,256 | -0.68(-1.05%) |
Mar 29, 2006 | 64.90 | 65.54 | 64.73 | 65.11 | 2,876,373 | +0.37(+0.57%) |
Mar 28, 2006 | 65.68 | 65.90 | 64.74 | 64.74 | 3,204,384 | -0.94(-1.43%) |
Mar 27, 2006 | 65.42 | 65.90 | 65.11 | 65.68 | 2,652,342 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.78 | 64.96 | 65.38 | 3,057,709 | +0.14(+0.22%) |
Mar 23, 2006 | 65.30 | 65.50 | 65.03 | 65.23 | 3,468,225 | -0.11(-0.17%) |
Mar 22, 2006 | 64.66 | 65.45 | 64.58 | 65.35 | 4,983,328 | +0.90(+1.40%) |
Mar 21, 2006 | 64.58 | 64.85 | 64.26 | 64.45 | 2,956,869 | -0.06(-0.09%) |
Mar 20, 2006 | 65.02 | 65.27 | 63.83 | 64.50 | 7,647,475 | -0.72(-1.10%) |
Mar 17, 2006 | 66.89 | 66.97 | 65.04 | 65.22 | 7,403,476 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.89 | 7,376,979 | +0.76(+1.16%) |
Mar 15, 2006 | 65.58 | 66.52 | 65.18 | 66.13 | 7,505,194 | +0.55(+0.84%) |
Mar 14, 2006 | 65.71 | 65.86 | 65.09 | 65.58 | 11,020,888 | -0.60(-0.90%) |
Mar 13, 2006 | 67.61 | 67.93 | 65.86 | 66.17 | 21,126,812 | -5.43(-7.58%) |
Mar 10, 2006 | 69.77 | 71.70 | 69.60 | 71.60 | 3,566,427 | +3.20(+4.68%) |
Mar 09, 2006 | 69.26 | 69.78 | 68.26 | 68.40 | 2,297,834 | -0.10(-0.15%) |
Mar 08, 2006 | 69.24 | 69.28 | 67.93 | 68.51 | 1,601,124 | -0.61(-0.89%) |
Mar 07, 2006 | 69.56 | 69.65 | 68.85 | 69.12 | 1,211,203 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.63 | 69.42 | 69.67 | 992,069 | -0.68(-0.97%) |
Mar 03, 2006 | 70.87 | 71.27 | 70.16 | 70.35 | 1,242,472 | -0.65(-0.91%) |
Mar 02, 2006 | 70.31 | 71.11 | 70.31 | 71.00 | 2,167,734 | +0.69(+0.99%) |
Mar 01, 2006 | 70.00 | 70.42 | 69.74 | 70.31 | 1,974,469 | +0.55(+0.79%) |
Feb 28, 2006 | 70.70 | 70.78 | 69.40 | 69.76 | 1,796,776 | -0.94(-1.33%) |
Feb 27, 2006 | 71.37 | 71.40 | 70.62 | 70.70 | 1,941,316 | -0.06(-0.08%) |
Feb 24, 2006 | 69.92 | 70.82 | 69.61 | 70.75 | 2,383,353 | +0.05(+0.07%) |
Feb 23, 2006 | 71.51 | 71.51 | 70.39 | 70.70 | 1,403,841 | -0.71(-0.99%) |
Feb 22, 2006 | 69.45 | 71.55 | 69.45 | 71.41 | 2,836,691 | +1.97(+2.83%) |
Feb 21, 2006 | 69.49 | 70.04 | 69.40 | 69.45 | 990,060 | -0.04(-0.06%) |
Feb 17, 2006 | 70.08 | 70.16 | 69.41 | 69.49 | 1,535,698 | -0.51(-0.73%) |
Feb 16, 2006 | 70.31 | 70.69 | 69.49 | 70.00 | 1,868,230 | -0.53(-0.75%) |
Feb 15, 2006 | 69.92 | 70.74 | 69.84 | 70.52 | 4,018,384 | +1.38(+1.99%) |
Feb 14, 2006 | 68.49 | 69.38 | 68.02 | 69.14 | 2,446,016 | +0.67(+0.98%) |
Feb 13, 2006 | 67.13 | 68.56 | 67.13 | 68.48 | 2,256,518 | +0.65(+0.96%) |
Feb 10, 2006 | 67.11 | 67.89 | 66.65 | 67.82 | 1,919,717 | +0.83(+1.24%) |
Feb 09, 2006 | 66.80 | 67.44 | 66.76 | 66.99 | 2,398,422 | +0.53(+0.80%) |
Feb 08, 2006 | 65.06 | 66.51 | 64.68 | 66.46 | 1,808,078 | +1.36(+2.09%) |
Feb 07, 2006 | 65.84 | 66.20 | 64.96 | 65.10 | 1,910,550 | -1.23(-1.86%) |
Feb 06, 2006 | 66.29 | 66.55 | 66.10 | 66.33 | 1,624,105 | +0.02(+0.04%) |
Feb 03, 2006 | 65.78 | 66.56 | 65.63 | 66.31 | 1,705,731 | +0.45(+0.69%) |
Feb 02, 2006 | 66.30 | 66.31 | 65.62 | 65.86 | 1,691,541 | -0.45(-0.68%) |