Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 71.80 | 72.51 | 71.80 | 72.12 | 25,339 | +0.19(+0.26%) |
Apr 27, 2006 | 71.14 | 72.73 | 71.14 | 71.93 | 37,476 | -0.24(-0.34%) |
Apr 26, 2006 | 72.42 | 72.72 | 72.08 | 72.17 | 18,631 | -0.05(-0.06%) |
Apr 25, 2006 | 72.49 | 72.49 | 71.98 | 72.22 | 21,613 | -0.06(-0.08%) |
Apr 24, 2006 | 72.45 | 72.45 | 71.81 | 72.28 | 15,863 | -0.40(-0.56%) |
Apr 21, 2006 | 73.26 | 73.32 | 72.37 | 72.68 | 25,978 | -0.41(-0.57%) |
Apr 20, 2006 | 73.12 | 73.50 | 72.66 | 73.09 | 27,362 | -0.30(-0.41%) |
Apr 19, 2006 | 72.93 | 73.39 | 72.51 | 73.39 | 19,803 | +0.85(+1.18%) |
Apr 18, 2006 | 71.48 | 72.60 | 71.31 | 72.54 | 13,202 | +1.66(+2.35%) |
Apr 17, 2006 | 71.20 | 71.32 | 70.42 | 70.88 | 13,840 | -0.10(-0.15%) |
Apr 13, 2006 | 70.51 | 71.17 | 70.32 | 70.98 | 6,494 | +0.47(+0.67%) |
Apr 12, 2006 | 70.16 | 70.61 | 70.16 | 70.51 | 7,452 | +0.41(+0.59%) |
Apr 11, 2006 | 71.38 | 71.38 | 69.97 | 70.10 | 5,536 | -0.97(-1.36%) |
Apr 10, 2006 | 71.62 | 71.78 | 71.06 | 71.06 | 5,216 | -0.47(-0.66%) |
Apr 07, 2006 | 72.89 | 72.89 | 71.43 | 71.53 | 16,821 | -0.65(-0.90%) |
Apr 06, 2006 | 72.04 | 72.37 | 71.83 | 72.18 | 10,540 | +0.11(+0.16%) |
Apr 05, 2006 | 71.90 | 72.13 | 71.54 | 72.07 | 13,095 | +0.40(+0.56%) |
Apr 04, 2006 | 71.37 | 71.97 | 71.13 | 71.66 | 29,811 | +0.32(+0.45%) |
Apr 03, 2006 | 72.16 | 72.31 | 71.35 | 71.35 | 32,685 | -0.55(-0.77%) |
Mar 31, 2006 | 71.83 | 72.00 | 71.53 | 71.90 | 17,034 | +0.33(+0.46%) |
Mar 30, 2006 | 71.87 | 72.09 | 71.21 | 71.57 | 16,715 | -0.11(-0.16%) |
Mar 29, 2006 | 70.82 | 71.69 | 70.64 | 71.68 | 37,796 | +1.20(+1.71%) |
Mar 28, 2006 | 70.87 | 71.17 | 70.40 | 70.48 | 7,346 | -0.34(-0.48%) |
Mar 27, 2006 | 71.01 | 71.03 | 70.63 | 70.82 | 32,366 | -0.23(-0.32%) |
Mar 24, 2006 | 70.45 | 71.04 | 70.36 | 71.04 | 16,396 | +0.82(+1.16%) |
Mar 23, 2006 | 70.12 | 70.45 | 69.90 | 70.23 | 17,567 | -0.02(-0.03%) |
Mar 22, 2006 | 69.32 | 70.33 | 69.29 | 70.25 | 22,890 | +0.82(+1.18%) |
Mar 21, 2006 | 69.73 | 70.56 | 69.43 | 69.43 | 30,130 | -0.31(-0.44%) |
Mar 20, 2006 | 69.74 | 69.82 | 69.49 | 69.74 | 12,030 | -0.15(-0.21%) |
Mar 17, 2006 | 69.83 | 69.97 | 69.60 | 69.89 | 2,981 | +0.11(+0.15%) |
Mar 16, 2006 | 70.16 | 70.43 | 69.78 | 69.78 | 9,688 | -0.16(-0.23%) |
Mar 15, 2006 | 69.50 | 69.95 | 69.40 | 69.95 | 12,350 | +0.64(+0.92%) |
Mar 14, 2006 | 68.39 | 69.34 | 68.39 | 69.31 | 5,642 | +0.76(+1.11%) |
Mar 13, 2006 | 69.01 | 69.27 | 68.55 | 68.55 | 12,137 | +0.29(+0.43%) |
Mar 10, 2006 | 67.77 | 68.51 | 67.35 | 68.26 | 5,536 | +0.46(+0.68%) |
Mar 09, 2006 | 68.38 | 68.68 | 67.75 | 67.80 | 9,369 | -0.63(-0.92%) |
Mar 08, 2006 | 67.84 | 68.45 | 67.37 | 68.42 | 19,803 | +0.18(+0.26%) |
Mar 07, 2006 | 68.47 | 68.57 | 67.97 | 68.25 | 5,323 | -0.91(-1.32%) |
Mar 06, 2006 | 69.97 | 69.97 | 69.05 | 69.16 | 20,761 | -0.86(-1.23%) |
Mar 03, 2006 | 69.94 | 70.59 | 69.92 | 70.02 | 16,289 | -0.12(-0.17%) |
Mar 02, 2006 | 70.17 | 70.47 | 69.77 | 70.14 | 53,553 | -0.07(-0.09%) |
Mar 01, 2006 | 69.35 | 70.25 | 69.14 | 70.21 | 3,513 | +1.24(+1.80%) |
Feb 28, 2006 | 69.83 | 69.61 | 68.80 | 68.97 | 14,692 | -0.86(-1.24%) |
Feb 27, 2006 | 69.55 | 70.04 | 69.55 | 69.83 | 14,266 | +0.47(+0.68%) |
Feb 24, 2006 | 68.95 | 69.36 | 68.87 | 69.36 | 6,494 | +0.35(+0.50%) |
Feb 23, 2006 | 68.88 | 69.44 | 68.80 | 69.02 | 110,620 | -0.06(-0.08%) |
Feb 22, 2006 | 68.56 | 69.07 | 68.15 | 69.07 | 7,559 | +0.64(+0.93%) |
Feb 21, 2006 | 69.32 | 69.32 | 68.15 | 68.43 | 32,366 | -0.71(-1.03%) |
Feb 17, 2006 | 69.07 | 69.30 | 68.93 | 69.15 | 16,076 | +0.07(+0.10%) |
Feb 16, 2006 | 69.00 | 69.08 | 68.66 | 69.08 | 27,788 | +0.49(+0.71%) |
Feb 15, 2006 | 67.72 | 68.59 | 67.72 | 68.59 | 27,468 | +0.71(+1.05%) |
Feb 14, 2006 | 67.25 | 68.00 | 67.16 | 67.88 | 7,133 | +0.56(+0.84%) |
Feb 13, 2006 | 67.59 | 67.67 | 67.07 | 67.32 | 17,247 | -0.75(-1.10%) |
Feb 10, 2006 | 67.95 | 68.08 | 67.18 | 68.07 | 15,224 | -0.12(-0.18%) |
Feb 09, 2006 | 68.57 | 69.09 | 68.19 | 68.19 | 4,791 | -0.36(-0.52%) |
Feb 08, 2006 | 67.73 | 68.57 | 67.62 | 68.55 | 5,962 | +0.33(+0.48%) |
Feb 07, 2006 | 68.81 | 69.15 | 67.96 | 68.22 | 9,582 | -0.66(-0.95%) |
Feb 06, 2006 | 68.88 | 68.90 | 68.38 | 68.88 | 7,239 | +0.12(+0.18%) |
Feb 03, 2006 | 68.75 | 69.03 | 68.48 | 68.75 | 6,388 | -0.25(-0.37%) |
Feb 02, 2006 | 69.59 | 69.59 | 68.56 | 69.01 | 13,202 | -0.66(-0.94%) |