Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 76.36 | 76.96 | 76.27 | 76.40 | 399,152 | -0.31(-0.40%) |
Apr 27, 2006 | 76.59 | 77.39 | 76.40 | 76.71 | 561,725 | -0.38(-0.50%) |
Apr 26, 2006 | 77.46 | 77.63 | 76.95 | 77.09 | 348,464 | -0.21(-0.27%) |
Apr 25, 2006 | 77.76 | 77.76 | 76.80 | 77.30 | 499,104 | -0.41(-0.53%) |
Apr 24, 2006 | 77.19 | 77.72 | 77.00 | 77.72 | 386,124 | +0.57(+0.73%) |
Apr 21, 2006 | 77.59 | 77.76 | 76.89 | 77.15 | 462,101 | +0.03(+0.04%) |
Apr 20, 2006 | 77.82 | 78.07 | 77.04 | 77.12 | 530,086 | -0.22(-0.28%) |
Apr 19, 2006 | 77.50 | 77.92 | 76.98 | 77.34 | 704,592 | +0.36(+0.46%) |
Apr 18, 2006 | 75.50 | 77.08 | 75.50 | 76.98 | 966,899 | +1.78(+2.37%) |
Apr 17, 2006 | 75.72 | 76.18 | 74.86 | 75.20 | 493,193 | -1.02(-1.34%) |
Apr 13, 2006 | 75.92 | 76.35 | 75.49 | 76.23 | 333,028 | +0.30(+0.40%) |
Apr 12, 2006 | 75.64 | 75.94 | 75.21 | 75.92 | 257,489 | +0.20(+0.27%) |
Apr 11, 2006 | 76.71 | 76.71 | 75.51 | 75.72 | 681,602 | -0.87(-1.13%) |
Apr 10, 2006 | 76.82 | 76.85 | 76.32 | 76.59 | 345,399 | -0.32(-0.42%) |
Apr 07, 2006 | 77.87 | 78.12 | 76.72 | 76.91 | 854,247 | -0.68(-0.87%) |
Apr 06, 2006 | 77.64 | 77.72 | 76.97 | 77.59 | 392,036 | +0.05(+0.07%) |
Apr 05, 2006 | 76.96 | 77.60 | 76.82 | 77.53 | 444,256 | +0.79(+1.04%) |
Apr 04, 2006 | 76.27 | 76.90 | 75.91 | 76.74 | 534,356 | +1.00(+1.33%) |
Apr 03, 2006 | 75.31 | 76.12 | 75.31 | 75.73 | 277,085 | +0.64(+0.85%) |
Mar 31, 2006 | 74.99 | 75.10 | 74.62 | 75.09 | 166,623 | +0.34(+0.45%) |
Mar 30, 2006 | 75.13 | 75.23 | 74.44 | 74.76 | 532,495 | -0.24(-0.32%) |
Mar 29, 2006 | 74.35 | 75.11 | 74.11 | 74.99 | 451,810 | +0.70(+0.95%) |
Mar 28, 2006 | 74.72 | 74.84 | 74.17 | 74.29 | 529,320 | -0.58(-0.77%) |
Mar 27, 2006 | 74.31 | 75.02 | 74.31 | 74.87 | 215,669 | +0.54(+0.73%) |
Mar 24, 2006 | 74.77 | 74.79 | 73.78 | 74.33 | 231,871 | +0.03(+0.04%) |
Mar 23, 2006 | 74.81 | 74.81 | 73.78 | 74.30 | 777,942 | -1.06(-1.41%) |
Mar 22, 2006 | 74.86 | 75.87 | 74.76 | 75.36 | 1,044,080 | +0.33(+0.44%) |
Mar 21, 2006 | 75.43 | 75.77 | 74.86 | 75.03 | 754,952 | -0.40(-0.53%) |
Mar 20, 2006 | 74.86 | 75.43 | 74.83 | 75.43 | 181,731 | +0.60(+0.81%) |
Mar 17, 2006 | 74.76 | 74.91 | 74.29 | 74.83 | 81,669 | +0.19(+0.26%) |
Mar 16, 2006 | 75.27 | 75.32 | 74.62 | 74.64 | 526,036 | -0.56(-0.74%) |
Mar 15, 2006 | 74.34 | 75.26 | 74.34 | 75.19 | 1,560,154 | +1.53(+2.07%) |
Mar 14, 2006 | 72.98 | 73.67 | 72.98 | 73.67 | 215,778 | +0.77(+1.05%) |
Mar 13, 2006 | 73.44 | 73.53 | 72.79 | 72.90 | 555,704 | -0.15(-0.20%) |
Mar 10, 2006 | 72.30 | 73.16 | 72.00 | 73.05 | 440,425 | +0.78(+1.07%) |
Mar 09, 2006 | 72.42 | 72.93 | 72.27 | 72.27 | 250,811 | -0.11(-0.15%) |
Mar 08, 2006 | 70.93 | 72.48 | 70.93 | 72.38 | 1,072,544 | -0.33(-0.45%) |
Mar 07, 2006 | 72.84 | 72.93 | 72.26 | 72.71 | 499,323 | -0.64(-0.87%) |
Mar 06, 2006 | 73.81 | 73.81 | 72.81 | 73.35 | 495,273 | -0.55(-0.74%) |
Mar 03, 2006 | 73.19 | 74.34 | 73.09 | 73.90 | 829,177 | +0.49(+0.67%) |
Mar 02, 2006 | 73.80 | 73.90 | 73.26 | 73.40 | 342,990 | -0.60(-0.81%) |
Mar 01, 2006 | 72.88 | 74.01 | 72.88 | 74.01 | 507,425 | +1.37(+1.89%) |
Feb 28, 2006 | 73.59 | 73.35 | 72.37 | 72.64 | 253,767 | -0.95(-1.29%) |
Feb 27, 2006 | 72.94 | 73.62 | 72.91 | 73.59 | 358,427 | +0.79(+1.08%) |
Feb 24, 2006 | 72.39 | 72.82 | 71.91 | 72.80 | 712,475 | +0.22(+0.30%) |
Feb 23, 2006 | 72.89 | 73.27 | 72.53 | 72.58 | 540,487 | -0.35(-0.48%) |
Feb 22, 2006 | 72.16 | 72.97 | 72.06 | 72.93 | 393,569 | +1.16(+1.62%) |
Feb 21, 2006 | 72.34 | 72.34 | 71.67 | 71.77 | 300,513 | -0.39(-0.54%) |
Feb 17, 2006 | 72.28 | 72.30 | 71.61 | 72.16 | 459,036 | -0.15(-0.21%) |
Feb 16, 2006 | 72.89 | 72.94 | 71.97 | 72.31 | 246,103 | -0.56(-0.77%) |
Feb 15, 2006 | 72.05 | 72.87 | 71.64 | 72.87 | 355,142 | +0.72(+1.00%) |
Feb 14, 2006 | 70.79 | 72.37 | 70.19 | 72.15 | 1,117,648 | +1.77(+2.52%) |
Feb 13, 2006 | 70.61 | 70.66 | 70.11 | 70.38 | 169,251 | -0.27(-0.39%) |
Feb 10, 2006 | 70.29 | 70.91 | 69.55 | 70.65 | 159,945 | +0.35(+0.49%) |
Feb 09, 2006 | 69.97 | 70.72 | 69.94 | 70.31 | 443,819 | +0.37(+0.52%) |
Feb 08, 2006 | 69.28 | 70.04 | 69.03 | 69.94 | 587,014 | +0.83(+1.20%) |
Feb 07, 2006 | 70.06 | 70.19 | 69.06 | 69.11 | 405,283 | -1.07(-1.52%) |
Feb 06, 2006 | 69.79 | 70.18 | 69.70 | 70.18 | 173,301 | +0.48(+0.69%) |
Feb 03, 2006 | 69.70 | 70.11 | 69.38 | 69.70 | 692,331 | -0.38(-0.55%) |
Feb 02, 2006 | 70.35 | 70.79 | 70.01 | 70.08 | 314,417 | -0.60(-0.85%) |