Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 67.79 | 68.02 | 66.82 | 67.42 | 960,421 | +1.42(+2.16%) |
Apr 27, 2006 | 66.31 | 66.62 | 65.73 | 66.00 | 677,531 | -0.70(-1.04%) |
Apr 26, 2006 | 66.69 | 67.05 | 66.46 | 66.70 | 1,635,253 | +0.01(+0.02%) |
Apr 25, 2006 | 65.94 | 67.65 | 64.46 | 66.68 | 2,868,442 | -2.88(-4.14%) |
Apr 24, 2006 | 69.28 | 69.64 | 68.64 | 69.57 | 865,674 | +0.74(+1.08%) |
Apr 21, 2006 | 69.28 | 69.51 | 68.20 | 68.82 | 422,175 | -0.28(-0.41%) |
Apr 20, 2006 | 69.05 | 69.14 | 68.62 | 69.11 | 526,639 | +0.01(+0.01%) |
Apr 19, 2006 | 67.91 | 69.11 | 67.91 | 69.10 | 1,010,898 | +1.11(+1.63%) |
Apr 18, 2006 | 67.62 | 69.10 | 67.62 | 67.99 | 1,358,707 | +0.55(+0.81%) |
Apr 17, 2006 | 67.57 | 68.04 | 67.15 | 67.44 | 145,628 | -0.13(-0.20%) |
Apr 13, 2006 | 67.59 | 67.71 | 66.84 | 67.57 | 485,339 | -0.01(-0.02%) |
Apr 12, 2006 | 67.87 | 68.66 | 67.28 | 67.59 | 465,499 | -0.38(-0.56%) |
Apr 11, 2006 | 68.88 | 69.09 | 67.68 | 67.97 | 408,273 | -0.76(-1.11%) |
Apr 10, 2006 | 69.01 | 69.34 | 68.59 | 68.73 | 349,428 | -0.28(-0.41%) |
Apr 07, 2006 | 69.61 | 69.74 | 68.58 | 69.01 | 353,882 | -0.42(-0.60%) |
Apr 06, 2006 | 69.69 | 69.87 | 69.13 | 69.42 | 246,448 | -0.27(-0.38%) |
Apr 05, 2006 | 69.44 | 70.18 | 69.42 | 69.69 | 305,294 | +0.21(+0.31%) |
Apr 04, 2006 | 69.64 | 69.91 | 68.99 | 69.48 | 469,548 | -0.02(-0.03%) |
Apr 03, 2006 | 69.37 | 70.12 | 68.77 | 69.50 | 616,526 | +0.32(+0.46%) |
Mar 31, 2006 | 68.28 | 69.33 | 68.28 | 69.18 | 616,256 | +0.69(+1.01%) |
Mar 30, 2006 | 68.54 | 68.72 | 68.23 | 68.49 | 384,789 | -0.15(-0.22%) |
Mar 29, 2006 | 67.15 | 68.94 | 67.15 | 68.64 | 654,182 | +0.81(+1.19%) |
Mar 28, 2006 | 67.68 | 68.58 | 67.61 | 67.83 | 730,708 | +0.03(+0.04%) |
Mar 27, 2006 | 68.33 | 68.74 | 67.14 | 67.80 | 1,390,829 | -0.52(-0.76%) |
Mar 24, 2006 | 68.79 | 68.79 | 68.18 | 68.32 | 605,594 | -0.47(-0.68%) |
Mar 23, 2006 | 70.20 | 70.20 | 68.31 | 68.79 | 939,771 | -1.60(-2.27%) |
Mar 22, 2006 | 70.63 | 70.98 | 70.00 | 70.39 | 541,485 | -0.16(-0.22%) |
Mar 21, 2006 | 70.98 | 71.37 | 70.31 | 70.54 | 515,706 | -0.49(-0.69%) |
Mar 20, 2006 | 70.46 | 71.27 | 70.46 | 71.03 | 305,024 | -0.13(-0.18%) |
Mar 17, 2006 | 71.20 | 71.35 | 70.87 | 71.16 | 762,560 | -0.21(-0.30%) |
Mar 16, 2006 | 71.54 | 71.65 | 70.97 | 71.37 | 398,555 | +0.04(+0.05%) |
Mar 15, 2006 | 71.76 | 71.76 | 70.56 | 71.34 | 632,452 | -0.24(-0.34%) |
Mar 14, 2006 | 71.50 | 71.72 | 71.13 | 71.58 | 396,801 | +0.19(+0.26%) |
Mar 13, 2006 | 71.54 | 72.01 | 71.28 | 71.40 | 269,528 | -0.07(-0.09%) |
Mar 10, 2006 | 71.51 | 72.01 | 70.40 | 71.46 | 332,962 | -0.16(-0.22%) |
Mar 09, 2006 | 71.71 | 72.75 | 71.45 | 71.62 | 362,924 | +0.08(+0.11%) |
Mar 08, 2006 | 71.59 | 72.23 | 71.03 | 71.54 | 421,905 | -0.24(-0.33%) |
Mar 07, 2006 | 71.76 | 72.35 | 71.48 | 71.77 | 425,954 | +0.15(+0.21%) |
Mar 06, 2006 | 72.46 | 72.53 | 71.58 | 71.63 | 519,350 | -0.78(-1.07%) |
Mar 03, 2006 | 73.51 | 73.63 | 72.25 | 72.40 | 764,854 | -1.30(-1.76%) |
Mar 02, 2006 | 72.73 | 73.74 | 72.31 | 73.70 | 608,563 | +0.88(+1.21%) |
Mar 01, 2006 | 73.54 | 73.66 | 72.69 | 72.82 | 744,205 | -0.56(-0.77%) |
Feb 28, 2006 | 74.09 | 74.10 | 72.99 | 73.38 | 385,734 | -0.71(-0.96%) |
Feb 27, 2006 | 74.23 | 74.53 | 73.72 | 74.09 | 297,061 | -0.13(-0.18%) |
Feb 24, 2006 | 73.29 | 74.42 | 73.02 | 74.23 | 474,407 | +0.55(+0.74%) |
Feb 23, 2006 | 74.46 | 74.46 | 73.46 | 73.68 | 299,085 | -0.97(-1.30%) |
Feb 22, 2006 | 73.48 | 74.69 | 73.46 | 74.65 | 332,287 | +1.16(+1.58%) |
Feb 21, 2006 | 73.18 | 73.71 | 72.64 | 73.48 | 498,836 | -0.14(-0.19%) |
Feb 17, 2006 | 74.57 | 74.65 | 73.57 | 73.63 | 298,815 | -0.87(-1.16%) |
Feb 16, 2006 | 74.38 | 74.54 | 73.83 | 74.49 | 280,325 | +0.19(+0.25%) |
Feb 15, 2006 | 74.20 | 74.94 | 73.51 | 74.31 | 596,416 | +0.59(+0.79%) |
Feb 14, 2006 | 72.34 | 74.06 | 72.29 | 73.72 | 662,280 | +1.61(+2.23%) |
Feb 13, 2006 | 72.20 | 72.33 | 71.50 | 72.11 | 225,798 | -0.07(-0.09%) |
Feb 10, 2006 | 72.09 | 72.51 | 71.99 | 72.18 | 317,845 | -0.03(-0.04%) |
Feb 09, 2006 | 71.94 | 72.83 | 71.91 | 72.21 | 604,379 | -0.05(-0.07%) |
Feb 08, 2006 | 72.31 | 72.42 | 71.98 | 72.26 | 769,713 | -0.05(-0.07%) |
Feb 07, 2006 | 72.50 | 72.91 | 72.08 | 72.31 | 935,992 | +0.11(+0.15%) |
Feb 06, 2006 | 72.46 | 72.67 | 71.92 | 72.20 | 272,227 | -0.14(-0.19%) |
Feb 03, 2006 | 72.80 | 72.85 | 72.21 | 72.34 | 582,650 | -0.46(-0.63%) |
Feb 02, 2006 | 72.61 | 73.02 | 72.11 | 72.80 | 761,615 | -0.10(-0.14%) |