Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.41 | 75.25 | 74.36 | 74.67 | 352,042 | -0.08(-0.10%) |
Apr 27, 2006 | 73.87 | 75.65 | 73.87 | 74.75 | 505,628 | +0.63(+0.85%) |
Apr 26, 2006 | 74.31 | 74.83 | 74.02 | 74.12 | 396,602 | -0.19(-0.26%) |
Apr 25, 2006 | 74.76 | 74.79 | 74.11 | 74.31 | 428,062 | -0.54(-0.73%) |
Apr 24, 2006 | 75.13 | 75.13 | 74.50 | 74.85 | 273,753 | -0.51(-0.68%) |
Apr 21, 2006 | 75.38 | 75.71 | 74.89 | 75.37 | 284,480 | +0.18(+0.25%) |
Apr 20, 2006 | 75.54 | 75.79 | 75.18 | 75.18 | 246,522 | -0.44(-0.58%) |
Apr 19, 2006 | 75.79 | 75.89 | 75.35 | 75.62 | 294,795 | -0.17(-0.23%) |
Apr 18, 2006 | 73.98 | 76.44 | 74.21 | 75.79 | 593,201 | +1.82(+2.46%) |
Apr 17, 2006 | 73.54 | 74.42 | 73.27 | 73.97 | 246,006 | +0.31(+0.42%) |
Apr 13, 2006 | 73.68 | 74.19 | 73.34 | 73.66 | 157,712 | -0.02(-0.03%) |
Apr 12, 2006 | 73.87 | 74.06 | 73.54 | 73.68 | 215,268 | -0.17(-0.24%) |
Apr 11, 2006 | 73.97 | 74.20 | 73.44 | 73.86 | 241,055 | -0.12(-0.16%) |
Apr 10, 2006 | 74.12 | 74.21 | 73.68 | 73.97 | 303,872 | -0.11(-0.14%) |
Apr 07, 2006 | 73.87 | 74.46 | 73.87 | 74.08 | 267,048 | +0.40(+0.54%) |
Apr 06, 2006 | 74.12 | 74.21 | 73.36 | 73.68 | 363,079 | -0.44(-0.59%) |
Apr 05, 2006 | 74.11 | 74.46 | 73.54 | 74.12 | 196,495 | -0.14(-0.18%) |
Apr 04, 2006 | 74.22 | 74.64 | 73.95 | 74.25 | 245,387 | +0.11(+0.14%) |
Apr 03, 2006 | 74.24 | 74.81 | 74.01 | 74.15 | 252,298 | -0.19(-0.26%) |
Mar 31, 2006 | 72.96 | 74.44 | 72.96 | 74.34 | 283,242 | +1.32(+1.81%) |
Mar 30, 2006 | 73.38 | 73.44 | 72.92 | 73.02 | 254,774 | -0.16(-0.23%) |
Mar 29, 2006 | 72.61 | 73.31 | 72.61 | 73.19 | 303,150 | +0.36(+0.49%) |
Mar 28, 2006 | 73.20 | 73.20 | 72.52 | 72.83 | 307,585 | -0.44(-0.60%) |
Mar 27, 2006 | 73.39 | 73.44 | 73.16 | 73.26 | 139,145 | -0.08(-0.11%) |
Mar 24, 2006 | 72.29 | 73.36 | 72.29 | 73.34 | 166,067 | +1.05(+1.45%) |
Mar 23, 2006 | 73.05 | 73.05 | 72.15 | 72.29 | 301,912 | -0.90(-1.23%) |
Mar 22, 2006 | 72.32 | 73.28 | 72.13 | 73.20 | 183,499 | +0.75(+1.03%) |
Mar 21, 2006 | 73.14 | 73.15 | 71.45 | 72.45 | 474,478 | -0.93(-1.27%) |
Mar 20, 2006 | 73.41 | 73.61 | 72.68 | 73.38 | 312,743 | +0.15(+0.20%) |
Mar 17, 2006 | 72.95 | 73.23 | 72.71 | 73.23 | 250,338 | +0.28(+0.39%) |
Mar 16, 2006 | 72.91 | 72.95 | 72.68 | 72.95 | 286,853 | -0.05(-0.07%) |
Mar 15, 2006 | 72.94 | 73.06 | 72.43 | 73.00 | 185,459 | -0.03(-0.04%) |
Mar 14, 2006 | 72.71 | 73.19 | 72.40 | 73.03 | 235,382 | +0.32(+0.44%) |
Mar 13, 2006 | 72.47 | 72.71 | 72.28 | 72.71 | 198,765 | +0.44(+0.60%) |
Mar 10, 2006 | 70.53 | 72.50 | 70.35 | 72.28 | 391,754 | +1.11(+1.57%) |
Mar 09, 2006 | 72.32 | 72.33 | 71.12 | 71.16 | 209,595 | -1.07(-1.48%) |
Mar 08, 2006 | 71.60 | 72.28 | 71.50 | 72.23 | 175,866 | +0.48(+0.68%) |
Mar 07, 2006 | 71.89 | 71.89 | 71.49 | 71.74 | 272,928 | -0.12(-0.16%) |
Mar 06, 2006 | 71.26 | 72.06 | 71.06 | 71.86 | 326,152 | +0.46(+0.64%) |
Mar 03, 2006 | 71.57 | 71.71 | 71.31 | 71.40 | 358,024 | -0.17(-0.24%) |
Mar 02, 2006 | 71.27 | 71.72 | 70.98 | 71.58 | 209,079 | +0.07(+0.09%) |
Mar 01, 2006 | 70.56 | 71.73 | 70.14 | 71.51 | 207,223 | +0.99(+1.40%) |
Feb 28, 2006 | 71.18 | 71.08 | 70.32 | 70.52 | 271,484 | -0.66(-0.93%) |
Feb 27, 2006 | 70.01 | 71.39 | 69.98 | 71.18 | 300,674 | +0.93(+1.32%) |
Feb 24, 2006 | 70.06 | 70.25 | 69.56 | 70.25 | 236,310 | +0.15(+0.21%) |
Feb 23, 2006 | 69.71 | 70.30 | 69.55 | 70.10 | 151,007 | +0.25(+0.36%) |
Feb 22, 2006 | 69.81 | 70.05 | 69.70 | 69.85 | 283,965 | +0.05(+0.07%) |
Feb 21, 2006 | 69.88 | 70.09 | 69.56 | 69.80 | 192,885 | -0.17(-0.25%) |
Feb 17, 2006 | 69.40 | 70.41 | 69.10 | 69.98 | 451,992 | +0.13(+0.18%) |
Feb 16, 2006 | 69.42 | 69.87 | 69.32 | 69.85 | 211,658 | +0.45(+0.64%) |
Feb 15, 2006 | 69.45 | 69.55 | 69.19 | 69.41 | 214,959 | -0.15(-0.21%) |
Feb 14, 2006 | 69.72 | 69.75 | 69.35 | 69.55 | 214,443 | -0.02(-0.03%) |
Feb 13, 2006 | 69.15 | 69.69 | 69.03 | 69.57 | 205,985 | +0.42(+0.60%) |
Feb 10, 2006 | 69.10 | 69.31 | 68.42 | 69.15 | 299,127 | +0.06(+0.08%) |
Feb 09, 2006 | 68.78 | 69.66 | 68.54 | 69.10 | 238,992 | +0.13(+0.18%) |
Feb 08, 2006 | 68.83 | 69.32 | 68.69 | 68.97 | 233,319 | +0.11(+0.15%) |
Feb 07, 2006 | 68.32 | 69.14 | 68.21 | 68.86 | 438,273 | +0.45(+0.65%) |
Feb 06, 2006 | 69.33 | 69.37 | 68.14 | 68.42 | 403,306 | -1.06(-1.52%) |
Feb 03, 2006 | 68.10 | 71.28 | 67.68 | 69.47 | 900,890 | +1.13(+1.66%) |
Feb 02, 2006 | 68.54 | 68.83 | 68.17 | 68.34 | 531,725 | -0.09(-0.13%) |