Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 85.80 | 85.80 | 85.80 | 85.80 | 0 | +0.15(+0.18%) |
Apr 27, 2006 | 85.65 | 85.70 | 84.90 | 85.65 | 6,466 | +3.60(+4.39%) |
Apr 26, 2006 | 82.05 | 83.00 | 82.05 | 82.05 | 11,862 | -3.80(-4.43%) |
Apr 25, 2006 | 85.85 | 84.50 | 83.50 | 85.85 | 6,528 | +0.00(+0.00%) |
Apr 24, 2006 | 85.85 | 84.90 | 84.20 | 85.85 | 4,335 | +0.00(+0.00%) |
Apr 21, 2006 | 84.75 | 86.35 | 85.45 | 85.85 | 3,434 | +1.10(+1.30%) |
Apr 20, 2006 | 85.90 | 85.25 | 84.75 | 84.75 | 6,040 | -1.15(-1.34%) |
Apr 19, 2006 | 84.25 | 85.95 | 84.85 | 85.90 | 5,545 | +1.65(+1.96%) |
Apr 18, 2006 | 84.25 | 84.25 | 82.75 | 84.25 | 63,323 | +2.05(+2.49%) |
Apr 17, 2006 | 82.20 | 82.25 | 81.14 | 82.20 | 25,603 | +3.45(+4.38%) |
Apr 13, 2006 | 78.40 | 79.25 | 78.75 | 78.75 | 10,218 | +0.35(+0.45%) |
Apr 12, 2006 | 81.00 | 79.25 | 78.40 | 78.40 | 9,502 | -2.60(-3.21%) |
Apr 11, 2006 | 81.00 | 81.65 | 81.00 | 81.00 | 13,432 | -1.05(-1.28%) |
Apr 10, 2006 | 82.05 | 82.05 | 81.60 | 82.05 | 12,581 | -0.95(-1.14%) |
Apr 07, 2006 | 83.00 | 83.50 | 82.55 | 83.00 | 22,342 | +1.45(+1.78%) |
Apr 06, 2006 | 81.55 | 81.70 | 81.05 | 81.55 | 21,509 | +2.97(+3.78%) |
Apr 05, 2006 | 78.58 | 78.70 | 77.50 | 78.58 | 47,320 | -0.22(-0.28%) |
Apr 04, 2006 | 78.80 | 79.10 | 78.60 | 78.80 | 52,665 | +2.55(+3.34%) |
Apr 03, 2006 | 76.25 | 76.25 | 76.25 | 76.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 76.25 | 76.40 | 75.70 | 76.25 | 5,989 | +1.35(+1.80%) |
Mar 30, 2006 | 74.90 | 75.25 | 74.50 | 74.90 | 27,883 | -0.60(-0.79%) |
Mar 29, 2006 | 75.50 | 75.50 | 74.75 | 75.50 | 32,252 | +3.10(+4.28%) |
Mar 28, 2006 | 71.75 | 72.95 | 72.00 | 72.40 | 27,558 | +0.65(+0.91%) |
Mar 27, 2006 | 71.75 | 71.85 | 71.50 | 71.75 | 8,502 | +0.50(+0.70%) |
Mar 24, 2006 | 71.30 | 71.25 | 70.90 | 71.25 | 11,753 | +1.55(+2.22%) |
Mar 21, 2006 | 69.70 | 70.10 | 69.70 | 69.70 | 11,308 | -0.55(-0.78%) |
Mar 20, 2006 | 70.25 | 70.65 | 70.25 | 70.25 | 3,532 | +1.45(+2.11%) |
Mar 17, 2006 | 68.80 | 69.35 | 68.75 | 68.80 | 9,037 | +0.75(+1.10%) |
Mar 16, 2006 | 68.05 | 68.05 | 67.55 | 68.05 | 3,483 | -0.25(-0.37%) |
Mar 15, 2006 | 69.25 | 68.30 | 67.65 | 68.30 | 7,897 | -0.95(-1.37%) |
Mar 14, 2006 | 69.40 | 69.60 | 68.00 | 69.25 | 15,949 | -0.15(-0.22%) |
Mar 13, 2006 | 69.40 | 69.50 | 68.50 | 69.40 | 25,419 | +1.30(+1.91%) |
Mar 10, 2006 | 68.10 | 68.10 | 67.25 | 68.10 | 7,148 | +2.05(+3.10%) |
Mar 09, 2006 | 66.05 | 66.41 | 66.00 | 66.05 | 22,771 | +0.85(+1.30%) |
Mar 08, 2006 | 65.20 | 65.20 | 64.50 | 65.20 | 5,547 | -0.60(-0.91%) |
Mar 07, 2006 | 65.80 | 66.00 | 65.40 | 65.80 | 25,970 | -2.60(-3.80%) |
Mar 06, 2006 | 68.40 | 68.40 | 68.40 | 68.40 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 68.40 | 68.50 | 67.65 | 68.40 | 16,015 | -2.85(-4.00%) |
Mar 02, 2006 | 71.25 | 71.45 | 70.25 | 71.25 | 74,822 | -0.65(-0.90%) |
Mar 01, 2006 | 71.90 | 71.90 | 70.25 | 71.90 | 21,913 | +1.00(+1.41%) |
Feb 28, 2006 | 74.00 | 72.25 | 70.90 | 70.90 | 17,933 | -3.10(-4.19%) |
Feb 27, 2006 | 74.00 | 74.00 | 73.05 | 74.00 | 9,113 | +4.50(+6.47%) |
Feb 24, 2006 | 69.50 | 69.50 | 68.50 | 69.50 | 54,408 | +0.75(+1.09%) |
Feb 23, 2006 | 68.75 | 69.50 | 68.70 | 68.75 | 12,683 | +1.30(+1.93%) |
Feb 22, 2006 | 67.45 | 67.45 | 66.10 | 67.45 | 20,573 | +4.05(+6.39%) |
Feb 21, 2006 | 63.40 | 63.40 | 62.75 | 63.40 | 52,356 | -0.05(-0.08%) |
Feb 17, 2006 | 63.45 | 63.45 | 62.50 | 63.45 | 9,928 | -1.90(-2.91%) |
Feb 16, 2006 | 65.35 | 65.45 | 64.55 | 65.35 | 32,762 | -1.40(-2.10%) |
Feb 15, 2006 | 66.75 | 67.25 | 66.60 | 66.75 | 7,168 | +0.15(+0.23%) |
Feb 14, 2006 | 66.60 | 66.60 | 65.75 | 66.60 | 8,308 | +0.50(+0.76%) |
Feb 13, 2006 | 66.10 | 66.50 | 65.80 | 66.10 | 9,544 | -5.30(-7.42%) |
Feb 10, 2006 | 71.40 | 71.55 | 70.50 | 71.40 | 10,140 | +1.90(+2.73%) |
Feb 09, 2006 | 69.50 | 70.50 | 69.50 | 69.50 | 5,615 | -1.75(-2.46%) |
Feb 08, 2006 | 71.25 | 72.00 | 70.10 | 71.25 | 16,481 | -0.70(-0.97%) |
Feb 07, 2006 | 72.35 | 73.05 | 71.95 | 71.95 | 12,357 | -0.40(-0.55%) |
Feb 06, 2006 | 72.35 | 72.35 | 72.30 | 72.35 | 3,396 | +0.10(+0.14%) |
Feb 03, 2006 | 72.25 | 72.45 | 71.60 | 72.25 | 4,680 | -0.25(-0.34%) |
Feb 02, 2006 | 72.50 | 72.75 | 72.05 | 72.50 | 4,570 | -0.45(-0.62%) |