Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 65.15 | 65.64 | 65.02 | 65.46 | 2,450,900 | +0.49(+0.75%) |
Apr 27, 2006 | 64.90 | 65.47 | 64.31 | 64.97 | 2,066,600 | +0.10(+0.15%) |
Apr 26, 2006 | 64.41 | 65.49 | 64.41 | 64.87 | 2,165,400 | +0.35(+0.54%) |
Apr 25, 2006 | 63.65 | 65.00 | 63.61 | 64.52 | 2,464,000 | +1.10(+1.73%) |
Apr 24, 2006 | 63.23 | 63.47 | 61.99 | 63.42 | 2,067,900 | +0.42(+0.67%) |
Apr 21, 2006 | 63.65 | 63.92 | 62.50 | 63.00 | 3,201,800 | -0.22(-0.35%) |
Apr 20, 2006 | 62.61 | 63.50 | 62.46 | 63.22 | 3,205,900 | +0.90(+1.44%) |
Apr 19, 2006 | 60.97 | 62.60 | 60.19 | 62.32 | 3,356,200 | +1.67(+2.75%) |
Apr 18, 2006 | 59.90 | 60.98 | 59.88 | 60.65 | 1,962,100 | +0.91(+1.52%) |
Apr 17, 2006 | 59.42 | 60.40 | 59.17 | 59.74 | 1,864,000 | +0.24(+0.40%) |
Apr 13, 2006 | 59.24 | 59.51 | 59.00 | 59.50 | 1,439,800 | +0.26(+0.44%) |
Apr 12, 2006 | 58.34 | 59.32 | 58.33 | 59.24 | 2,274,900 | +1.10(+1.89%) |
Apr 11, 2006 | 58.48 | 58.63 | 57.43 | 58.14 | 2,058,000 | -0.33(-0.56%) |
Apr 10, 2006 | 59.90 | 59.90 | 58.42 | 58.47 | 1,867,400 | -1.54(-2.57%) |
Apr 07, 2006 | 60.59 | 61.65 | 59.91 | 60.01 | 1,479,300 | -0.49(-0.81%) |
Apr 06, 2006 | 58.42 | 60.75 | 58.42 | 60.50 | 2,991,800 | +0.90(+1.51%) |
Apr 05, 2006 | 61.03 | 61.03 | 59.34 | 59.60 | 2,105,500 | +0.35(+0.59%) |
Apr 04, 2006 | 59.38 | 59.81 | 58.80 | 59.25 | 2,394,000 | -0.23(-0.39%) |
Apr 03, 2006 | 61.31 | 61.31 | 59.13 | 59.48 | 1,758,700 | -0.93(-1.54%) |
Mar 31, 2006 | 61.00 | 61.42 | 60.41 | 60.41 | 868,700 | -0.79(-1.29%) |
Mar 30, 2006 | 61.25 | 61.99 | 60.81 | 61.20 | 1,168,000 | -0.17(-0.28%) |
Mar 29, 2006 | 60.93 | 62.00 | 60.93 | 61.37 | 968,400 | +0.67(+1.10%) |
Mar 28, 2006 | 60.75 | 61.84 | 60.12 | 60.70 | 1,642,500 | -0.30(-0.49%) |
Mar 27, 2006 | 61.61 | 61.91 | 60.90 | 61.00 | 1,389,400 | +0.18(+0.30%) |
Mar 24, 2006 | 61.17 | 61.65 | 60.65 | 60.82 | 1,098,600 | -0.58(-0.94%) |
Mar 23, 2006 | 61.33 | 61.86 | 61.13 | 61.40 | 1,267,600 | -0.12(-0.20%) |
Mar 22, 2006 | 60.50 | 61.73 | 60.50 | 61.52 | 1,170,200 | -0.21(-0.34%) |
Mar 21, 2006 | 62.54 | 62.55 | 61.24 | 61.73 | 1,520,500 | -0.56(-0.90%) |
Mar 20, 2006 | 62.72 | 62.78 | 61.86 | 62.29 | 1,107,400 | -0.42(-0.67%) |
Mar 17, 2006 | 62.95 | 63.14 | 62.54 | 62.71 | 1,247,800 | +0.20(+0.32%) |
Mar 16, 2006 | 62.25 | 62.92 | 62.15 | 62.51 | 1,363,400 | +0.40(+0.64%) |
Mar 15, 2006 | 61.94 | 62.27 | 61.03 | 62.11 | 1,342,600 | +0.35(+0.57%) |
Mar 14, 2006 | 61.10 | 61.78 | 60.88 | 61.76 | 1,328,200 | +0.38(+0.62%) |
Mar 13, 2006 | 61.95 | 62.05 | 61.18 | 61.38 | 1,884,900 | -0.55(-0.89%) |
Mar 10, 2006 | 60.84 | 61.95 | 60.59 | 61.93 | 1,939,200 | +1.10(+1.81%) |
Mar 09, 2006 | 60.28 | 60.96 | 59.78 | 60.83 | 1,466,700 | +0.55(+0.91%) |
Mar 08, 2006 | 59.50 | 60.35 | 59.50 | 60.28 | 1,009,700 | +0.61(+1.02%) |
Mar 07, 2006 | 59.80 | 60.13 | 59.30 | 59.67 | 1,432,400 | -0.04(-0.07%) |
Mar 06, 2006 | 60.31 | 60.40 | 59.59 | 59.71 | 948,500 | -0.60(-0.99%) |
Mar 03, 2006 | 60.05 | 60.78 | 59.54 | 60.31 | 1,809,000 | +0.12(+0.20%) |
Mar 02, 2006 | 60.15 | 60.69 | 59.45 | 60.19 | 2,098,900 | +0.01(+0.02%) |
Mar 01, 2006 | 58.39 | 60.19 | 58.34 | 60.18 | 3,129,200 | +1.54(+2.63%) |
Feb 28, 2006 | 58.95 | 59.35 | 58.38 | 58.64 | 2,126,100 | -0.31(-0.53%) |
Feb 27, 2006 | 58.35 | 59.35 | 58.33 | 58.95 | 1,682,000 | +1.00(+1.73%) |
Feb 24, 2006 | 57.34 | 58.20 | 56.66 | 57.95 | 1,061,300 | +0.61(+1.06%) |
Feb 23, 2006 | 57.69 | 58.16 | 57.19 | 57.34 | 1,401,100 | -0.44(-0.76%) |
Feb 22, 2006 | 56.73 | 57.99 | 56.73 | 57.78 | 1,544,800 | +1.16(+2.05%) |
Feb 21, 2006 | 57.44 | 57.62 | 56.24 | 56.62 | 1,607,700 | -0.62(-1.08%) |
Feb 17, 2006 | 57.85 | 57.99 | 57.17 | 57.24 | 2,344,900 | -0.61(-1.05%) |
Feb 16, 2006 | 57.99 | 58.82 | 57.27 | 57.85 | 4,993,900 | +1.22(+2.15%) |
Feb 15, 2006 | 56.00 | 56.70 | 55.51 | 56.63 | 1,789,000 | +0.63(+1.13%) |
Feb 14, 2006 | 56.00 | 56.45 | 55.61 | 56.00 | 1,548,900 | +0.60(+1.08%) |
Feb 13, 2006 | 55.30 | 55.75 | 54.85 | 55.40 | 898,500 | +0.14(+0.25%) |
Feb 10, 2006 | 55.17 | 55.70 | 54.18 | 55.26 | 1,452,500 | -0.01(-0.02%) |
Feb 09, 2006 | 56.09 | 56.25 | 54.89 | 55.27 | 1,273,500 | -0.73(-1.30%) |
Feb 08, 2006 | 54.68 | 56.12 | 54.32 | 56.00 | 1,552,400 | +1.33(+2.43%) |
Feb 07, 2006 | 55.59 | 55.83 | 54.33 | 54.67 | 1,297,000 | -0.92(-1.65%) |
Feb 06, 2006 | 56.25 | 56.25 | 55.33 | 55.59 | 1,468,800 | -0.46(-0.82%) |
Feb 03, 2006 | 56.21 | 56.80 | 55.61 | 56.05 | 1,569,200 | -0.01(-0.02%) |
Feb 02, 2006 | 55.45 | 56.29 | 54.62 | 56.06 | 2,444,100 | +0.09(+0.16%) |