Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 82.99 | 83.91 | 82.94 | 83.23 | 163,754 | +0.01(+0.02%) |
Apr 27, 2006 | 81.80 | 83.31 | 81.52 | 83.21 | 339,688 | +1.34(+1.63%) |
Apr 26, 2006 | 81.12 | 81.88 | 81.09 | 81.88 | 120,908 | +0.76(+0.93%) |
Apr 25, 2006 | 81.27 | 81.52 | 80.46 | 81.12 | 269,843 | +0.52(+0.65%) |
Apr 24, 2006 | 79.87 | 80.68 | 79.59 | 80.59 | 134,848 | -0.21(-0.26%) |
Apr 21, 2006 | 80.65 | 81.04 | 80.57 | 80.81 | 229,197 | +0.16(+0.19%) |
Apr 20, 2006 | 79.87 | 80.89 | 79.87 | 80.65 | 453,700 | +0.30(+0.37%) |
Apr 19, 2006 | 79.31 | 80.42 | 79.31 | 80.35 | 468,520 | +0.73(+0.92%) |
Apr 18, 2006 | 78.83 | 79.72 | 78.46 | 79.62 | 172,998 | +1.37(+1.75%) |
Apr 17, 2006 | 78.00 | 78.71 | 78.00 | 78.25 | 81,143 | +0.49(+0.63%) |
Apr 13, 2006 | 77.77 | 77.83 | 76.94 | 77.76 | 238,735 | -0.01(-0.02%) |
Apr 12, 2006 | 78.00 | 78.18 | 77.57 | 77.77 | 138,809 | -0.22(-0.29%) |
Apr 11, 2006 | 78.69 | 78.76 | 77.63 | 78.00 | 191,634 | -1.62(-2.03%) |
Apr 10, 2006 | 79.05 | 79.85 | 78.95 | 79.61 | 128,538 | +0.02(+0.03%) |
Apr 07, 2006 | 81.06 | 81.17 | 79.30 | 79.59 | 291,266 | -2.34(-2.85%) |
Apr 06, 2006 | 81.56 | 81.93 | 81.31 | 81.93 | 327,802 | -0.07(-0.08%) |
Apr 05, 2006 | 81.49 | 82.10 | 81.44 | 82.00 | 292,146 | +1.06(+1.30%) |
Apr 04, 2006 | 80.01 | 80.96 | 79.38 | 80.94 | 354,361 | +2.48(+3.16%) |
Apr 03, 2006 | 77.85 | 78.89 | 77.85 | 78.46 | 157,885 | +0.61(+0.78%) |
Mar 31, 2006 | 78.27 | 78.28 | 77.67 | 77.86 | 182,683 | -0.46(-0.58%) |
Mar 30, 2006 | 77.57 | 78.58 | 77.57 | 78.31 | 207,628 | +1.31(+1.70%) |
Mar 29, 2006 | 76.21 | 77.11 | 75.98 | 77.00 | 142,918 | +1.11(+1.46%) |
Mar 28, 2006 | 76.63 | 77.02 | 75.70 | 75.89 | 187,525 | -1.12(-1.46%) |
Mar 27, 2006 | 77.27 | 77.39 | 76.65 | 77.02 | 97,137 | -0.67(-0.87%) |
Mar 24, 2006 | 77.16 | 77.83 | 76.80 | 77.69 | 125,457 | +0.52(+0.67%) |
Mar 23, 2006 | 78.08 | 78.31 | 77.05 | 77.17 | 98,311 | -1.08(-1.38%) |
Mar 22, 2006 | 77.53 | 78.37 | 77.53 | 78.25 | 113,131 | +0.52(+0.68%) |
Mar 21, 2006 | 78.43 | 78.69 | 77.73 | 77.73 | 146,586 | -1.50(-1.89%) |
Mar 20, 2006 | 79.42 | 79.54 | 78.88 | 79.23 | 136,608 | +0.46(+0.58%) |
Mar 17, 2006 | 78.99 | 78.99 | 78.31 | 78.77 | 172,705 | +1.00(+1.28%) |
Mar 16, 2006 | 77.66 | 78.07 | 77.51 | 77.77 | 169,770 | +0.22(+0.28%) |
Mar 15, 2006 | 77.46 | 77.71 | 76.66 | 77.56 | 142,184 | +0.14(+0.18%) |
Mar 14, 2006 | 76.36 | 77.58 | 76.27 | 77.41 | 172,705 | +1.48(+1.95%) |
Mar 13, 2006 | 75.99 | 76.20 | 75.80 | 75.93 | 136,755 | +0.22(+0.29%) |
Mar 10, 2006 | 73.96 | 75.78 | 73.96 | 75.72 | 281,875 | +2.76(+3.78%) |
Mar 09, 2006 | 73.35 | 73.70 | 72.96 | 72.96 | 238,882 | -0.03(-0.05%) |
Mar 08, 2006 | 72.77 | 73.37 | 72.44 | 72.99 | 174,319 | +0.07(+0.09%) |
Mar 07, 2006 | 73.11 | 73.43 | 72.81 | 72.92 | 272,924 | -1.72(-2.30%) |
Mar 06, 2006 | 75.45 | 75.45 | 74.51 | 74.64 | 299,923 | -0.95(-1.26%) |
Mar 03, 2006 | 75.91 | 76.04 | 75.33 | 75.59 | 323,107 | -1.12(-1.47%) |
Mar 02, 2006 | 76.25 | 76.79 | 75.48 | 76.72 | 200,438 | -0.31(-0.41%) |
Mar 01, 2006 | 76.10 | 77.03 | 76.02 | 77.03 | 174,172 | +1.55(+2.06%) |
Feb 28, 2006 | 76.37 | 75.93 | 75.02 | 75.48 | 204,399 | -0.89(-1.17%) |
Feb 27, 2006 | 75.92 | 76.63 | 75.77 | 76.37 | 109,463 | -0.28(-0.36%) |
Feb 24, 2006 | 76.64 | 76.83 | 76.45 | 76.65 | 87,746 | +0.01(+0.02%) |
Feb 23, 2006 | 76.60 | 77.21 | 76.17 | 76.64 | 214,231 | +0.57(+0.75%) |
Feb 22, 2006 | 74.58 | 76.13 | 74.52 | 76.06 | 286,717 | +1.20(+1.60%) |
Feb 21, 2006 | 74.97 | 75.42 | 74.59 | 74.86 | 195,302 | +0.63(+0.85%) |
Feb 17, 2006 | 73.98 | 74.28 | 73.81 | 74.23 | 115,626 | +0.42(+0.57%) |
Feb 16, 2006 | 73.11 | 73.98 | 73.04 | 73.81 | 137,049 | +1.05(+1.44%) |
Feb 15, 2006 | 72.96 | 73.56 | 72.24 | 72.76 | 278,647 | -1.14(-1.55%) |
Feb 14, 2006 | 73.23 | 73.90 | 72.91 | 73.90 | 177,107 | +1.01(+1.38%) |
Feb 13, 2006 | 72.31 | 73.12 | 72.29 | 72.89 | 102,420 | +0.33(+0.46%) |
Feb 10, 2006 | 73.41 | 73.63 | 72.31 | 72.56 | 215,551 | -0.98(-1.33%) |
Feb 09, 2006 | 73.48 | 74.05 | 73.47 | 73.54 | 196,329 | +0.14(+0.20%) |
Feb 08, 2006 | 72.46 | 73.60 | 72.27 | 73.40 | 199,117 | +1.00(+1.38%) |
Feb 07, 2006 | 72.57 | 73.02 | 72.19 | 72.40 | 252,968 | +0.49(+0.68%) |
Feb 06, 2006 | 72.01 | 72.17 | 71.69 | 71.91 | 303,298 | +0.93(+1.31%) |
Feb 03, 2006 | 70.53 | 71.41 | 70.41 | 70.98 | 275,565 | -1.08(-1.50%) |
Feb 02, 2006 | 72.57 | 72.96 | 71.98 | 72.06 | 189,433 | -1.78(-2.41%) |