Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.99 | 63.07 | 62.92 | 63.04 | 148,902 | +0.14(+0.23%) |
Apr 27, 2006 | 62.77 | 63.10 | 62.70 | 62.90 | 123,338 | +0.11(+0.18%) |
Apr 26, 2006 | 62.81 | 62.86 | 62.69 | 62.78 | 287,347 | -0.07(-0.12%) |
Apr 25, 2006 | 63.17 | 63.17 | 62.81 | 62.85 | 154,546 | -0.30(-0.48%) |
Apr 24, 2006 | 63.07 | 63.24 | 62.99 | 63.16 | 136,452 | +0.13(+0.20%) |
Apr 21, 2006 | 63.03 | 63.07 | 62.87 | 63.03 | 139,772 | +0.12(+0.19%) |
Apr 20, 2006 | 62.97 | 62.99 | 62.83 | 62.91 | 105,244 | -0.03(-0.05%) |
Apr 19, 2006 | 62.86 | 62.95 | 62.81 | 62.94 | 144,752 | -0.04(-0.07%) |
Apr 18, 2006 | 62.83 | 63.01 | 62.77 | 62.98 | 127,322 | +0.25(+0.40%) |
Apr 17, 2006 | 62.62 | 62.86 | 62.30 | 62.73 | 183,099 | -0.01(-0.02%) |
Apr 13, 2006 | 62.86 | 62.83 | 62.53 | 62.74 | 166,831 | -0.12(-0.19%) |
Apr 12, 2006 | 63.07 | 63.23 | 62.77 | 62.86 | 230,243 | -0.20(-0.32%) |
Apr 11, 2006 | 62.95 | 63.16 | 62.90 | 63.06 | 168,491 | +0.18(+0.29%) |
Apr 10, 2006 | 63.05 | 63.10 | 62.80 | 62.88 | 496,343 | -0.14(-0.22%) |
Apr 07, 2006 | 63.14 | 63.17 | 62.87 | 63.02 | 132,966 | -0.25(-0.39%) |
Apr 06, 2006 | 63.37 | 63.37 | 63.16 | 63.26 | 136,784 | -0.23(-0.36%) |
Apr 05, 2006 | 63.51 | 63.55 | 63.31 | 63.49 | 133,132 | +0.21(+0.33%) |
Apr 04, 2006 | 63.33 | 63.43 | 63.14 | 63.28 | 137,780 | +0.00(+0.00%) |
Apr 03, 2006 | 63.13 | 63.34 | 62.98 | 63.28 | 176,957 | -0.15(-0.24%) |
Mar 31, 2006 | 63.66 | 63.66 | 63.42 | 63.43 | 169,653 | -0.14(-0.23%) |
Mar 30, 2006 | 63.67 | 63.70 | 63.38 | 63.58 | 155,543 | -0.19(-0.30%) |
Mar 29, 2006 | 63.83 | 63.84 | 63.64 | 63.77 | 139,108 | -0.06(-0.09%) |
Mar 28, 2006 | 63.87 | 64.07 | 63.78 | 63.83 | 102,588 | -0.30(-0.47%) |
Mar 27, 2006 | 63.99 | 64.31 | 63.99 | 64.13 | 154,048 | +0.00(+0.00%) |
Mar 24, 2006 | 64.10 | 64.31 | 63.76 | 64.13 | 142,428 | +0.16(+0.24%) |
Mar 23, 2006 | 64.09 | 64.13 | 63.70 | 63.98 | 131,804 | -0.04(-0.06%) |
Mar 22, 2006 | 64.04 | 64.26 | 63.82 | 64.01 | 124,666 | -0.01(-0.02%) |
Mar 21, 2006 | 64.01 | 64.31 | 63.98 | 64.02 | 132,800 | -0.24(-0.37%) |
Mar 20, 2006 | 64.30 | 64.32 | 63.93 | 64.26 | 105,410 | +0.07(+0.11%) |
Mar 17, 2006 | 64.25 | 64.28 | 64.16 | 64.19 | 93,292 | -0.06(-0.09%) |
Mar 16, 2006 | 63.93 | 64.34 | 63.93 | 64.25 | 167,661 | +0.35(+0.55%) |
Mar 15, 2006 | 63.97 | 63.99 | 63.80 | 63.90 | 195,383 | -0.10(-0.15%) |
Mar 14, 2006 | 63.85 | 64.05 | 63.69 | 64.00 | 102,256 | +0.41(+0.64%) |
Mar 13, 2006 | 63.55 | 63.71 | 63.28 | 63.59 | 114,872 | -0.08(-0.13%) |
Mar 10, 2006 | 63.54 | 63.67 | 63.35 | 63.67 | 167,495 | +0.16(+0.26%) |
Mar 09, 2006 | 63.46 | 63.79 | 63.46 | 63.51 | 139,938 | -0.01(-0.02%) |
Mar 08, 2006 | 63.59 | 63.64 | 63.37 | 63.52 | 124,998 | +0.03(+0.05%) |
Mar 07, 2006 | 63.67 | 63.76 | 63.39 | 63.49 | 200,031 | -0.03(-0.05%) |
Mar 06, 2006 | 63.88 | 63.89 | 63.52 | 63.52 | 252,155 | -0.33(-0.52%) |
Mar 03, 2006 | 64.10 | 64.11 | 63.66 | 63.85 | 219,619 | -0.12(-0.19%) |
Mar 02, 2006 | 64.16 | 64.31 | 63.90 | 63.98 | 226,923 | -0.29(-0.46%) |
Mar 01, 2006 | 64.46 | 64.64 | 64.11 | 64.27 | 365,866 | -0.51(-0.79%) |
Feb 28, 2006 | 64.72 | 64.93 | 64.70 | 64.78 | 119,354 | +0.07(+0.10%) |
Feb 27, 2006 | 64.88 | 64.88 | 64.64 | 64.72 | 119,354 | -0.03(-0.05%) |
Feb 24, 2006 | 64.87 | 64.87 | 64.69 | 64.75 | 124,998 | -0.03(-0.05%) |
Feb 23, 2006 | 64.84 | 64.85 | 64.61 | 64.78 | 105,410 | -0.14(-0.22%) |
Feb 22, 2006 | 64.81 | 64.92 | 64.72 | 64.92 | 123,172 | +0.24(+0.37%) |
Feb 21, 2006 | 64.76 | 64.77 | 64.61 | 64.68 | 153,218 | -0.03(-0.05%) |
Feb 17, 2006 | 64.69 | 64.85 | 64.64 | 64.71 | 167,993 | +0.21(+0.33%) |
Feb 16, 2006 | 64.40 | 64.57 | 64.38 | 64.50 | 165,171 | +0.09(+0.14%) |
Feb 15, 2006 | 64.44 | 64.63 | 64.34 | 64.41 | 233,231 | +0.04(+0.07%) |
Feb 14, 2006 | 64.36 | 64.48 | 64.26 | 64.37 | 92,296 | -0.07(-0.10%) |
Feb 13, 2006 | 64.45 | 64.50 | 64.31 | 64.43 | 118,856 | +0.10(+0.15%) |
Feb 10, 2006 | 64.52 | 64.61 | 64.29 | 64.34 | 141,432 | -0.12(-0.19%) |
Feb 09, 2006 | 64.36 | 64.52 | 64.32 | 64.46 | 151,558 | +0.10(+0.16%) |
Feb 08, 2006 | 64.40 | 64.49 | 64.31 | 64.36 | 126,658 | +0.00(+0.00%) |
Feb 07, 2006 | 64.40 | 64.72 | 64.34 | 64.36 | 150,064 | -0.16(-0.25%) |
Feb 06, 2006 | 64.38 | 64.55 | 64.37 | 64.52 | 180,443 | +0.11(+0.17%) |
Feb 03, 2006 | 64.28 | 64.54 | 64.22 | 64.41 | 154,214 | +0.10(+0.16%) |
Feb 02, 2006 | 64.33 | 64.54 | 64.30 | 64.31 | 139,108 | -0.05(-0.08%) |