Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.45 | 75.29 | 74.40 | 74.71 | 351,841 | -0.08(-0.10%) |
Apr 27, 2006 | 73.92 | 75.69 | 73.92 | 74.79 | 505,339 | +0.63(+0.85%) |
Apr 26, 2006 | 74.35 | 74.88 | 74.06 | 74.16 | 396,375 | -0.19(-0.26%) |
Apr 25, 2006 | 74.80 | 74.83 | 74.15 | 74.35 | 427,817 | -0.54(-0.73%) |
Apr 24, 2006 | 75.17 | 75.17 | 74.55 | 74.90 | 273,596 | -0.51(-0.68%) |
Apr 21, 2006 | 75.42 | 75.75 | 74.94 | 75.41 | 284,318 | +0.18(+0.24%) |
Apr 20, 2006 | 75.59 | 75.84 | 75.23 | 75.23 | 246,381 | -0.44(-0.58%) |
Apr 19, 2006 | 75.84 | 75.93 | 75.39 | 75.66 | 294,626 | -0.17(-0.23%) |
Apr 18, 2006 | 74.02 | 76.49 | 74.26 | 75.84 | 592,862 | +1.82(+2.46%) |
Apr 17, 2006 | 73.58 | 74.46 | 73.32 | 74.01 | 245,866 | +0.31(+0.42%) |
Apr 13, 2006 | 73.72 | 74.24 | 73.38 | 73.70 | 157,622 | -0.02(-0.03%) |
Apr 12, 2006 | 73.91 | 74.10 | 73.58 | 73.72 | 215,145 | -0.17(-0.24%) |
Apr 11, 2006 | 74.01 | 74.25 | 73.48 | 73.90 | 240,917 | -0.12(-0.16%) |
Apr 10, 2006 | 74.16 | 74.26 | 73.72 | 74.01 | 303,698 | -0.11(-0.14%) |
Apr 07, 2006 | 73.92 | 74.50 | 73.92 | 74.12 | 266,896 | +0.40(+0.54%) |
Apr 06, 2006 | 74.16 | 74.26 | 73.40 | 73.72 | 362,871 | -0.44(-0.59%) |
Apr 05, 2006 | 74.15 | 74.50 | 73.58 | 74.16 | 196,383 | -0.14(-0.18%) |
Apr 04, 2006 | 74.27 | 74.68 | 73.99 | 74.30 | 245,247 | +0.11(+0.14%) |
Apr 03, 2006 | 74.29 | 74.85 | 74.05 | 74.19 | 252,154 | -0.19(-0.26%) |
Mar 31, 2006 | 73.01 | 74.48 | 73.01 | 74.38 | 283,081 | +1.32(+1.81%) |
Mar 30, 2006 | 73.42 | 73.48 | 72.97 | 73.06 | 254,628 | -0.16(-0.23%) |
Mar 29, 2006 | 72.66 | 73.35 | 72.66 | 73.23 | 302,977 | +0.36(+0.49%) |
Mar 28, 2006 | 73.24 | 73.24 | 72.56 | 72.87 | 307,409 | -0.44(-0.60%) |
Mar 27, 2006 | 73.43 | 73.48 | 73.20 | 73.31 | 139,066 | -0.08(-0.11%) |
Mar 24, 2006 | 72.34 | 73.40 | 72.34 | 73.38 | 165,972 | +1.05(+1.45%) |
Mar 23, 2006 | 73.09 | 73.09 | 72.19 | 72.34 | 301,740 | -0.90(-1.23%) |
Mar 22, 2006 | 72.36 | 73.33 | 72.17 | 73.24 | 183,394 | +0.75(+1.03%) |
Mar 21, 2006 | 73.18 | 73.19 | 71.49 | 72.49 | 474,207 | -0.93(-1.27%) |
Mar 20, 2006 | 73.45 | 73.66 | 72.72 | 73.42 | 312,564 | +0.15(+0.20%) |
Mar 17, 2006 | 73.00 | 73.28 | 72.75 | 73.28 | 250,195 | +0.28(+0.39%) |
Mar 16, 2006 | 72.95 | 73.00 | 72.72 | 73.00 | 286,689 | -0.05(-0.07%) |
Mar 15, 2006 | 72.99 | 73.10 | 72.47 | 73.04 | 185,353 | -0.03(-0.04%) |
Mar 14, 2006 | 72.75 | 73.23 | 72.44 | 73.07 | 235,248 | +0.32(+0.44%) |
Mar 13, 2006 | 72.51 | 72.75 | 72.32 | 72.75 | 198,651 | +0.44(+0.60%) |
Mar 10, 2006 | 70.57 | 72.54 | 70.39 | 72.32 | 391,530 | +1.12(+1.57%) |
Mar 09, 2006 | 72.36 | 72.37 | 71.16 | 71.20 | 209,475 | -1.07(-1.48%) |
Mar 08, 2006 | 71.64 | 72.32 | 71.55 | 72.27 | 175,765 | +0.48(+0.68%) |
Mar 07, 2006 | 71.93 | 71.93 | 71.53 | 71.78 | 272,772 | -0.12(-0.16%) |
Mar 06, 2006 | 71.30 | 72.10 | 71.10 | 71.90 | 325,965 | +0.46(+0.64%) |
Mar 03, 2006 | 71.61 | 71.75 | 71.35 | 71.44 | 357,820 | -0.17(-0.24%) |
Mar 02, 2006 | 71.31 | 71.76 | 71.02 | 71.62 | 208,960 | +0.07(+0.09%) |
Mar 01, 2006 | 70.60 | 71.77 | 70.18 | 71.55 | 207,104 | +0.99(+1.40%) |
Feb 28, 2006 | 71.22 | 71.12 | 70.36 | 70.56 | 271,328 | -0.66(-0.93%) |
Feb 27, 2006 | 70.05 | 71.43 | 70.02 | 71.22 | 300,503 | +0.93(+1.32%) |
Feb 24, 2006 | 70.10 | 70.29 | 69.60 | 70.29 | 236,175 | +0.15(+0.21%) |
Feb 23, 2006 | 69.75 | 70.34 | 69.59 | 70.14 | 150,921 | +0.25(+0.36%) |
Feb 22, 2006 | 69.85 | 70.09 | 69.74 | 69.89 | 283,802 | +0.05(+0.07%) |
Feb 21, 2006 | 69.92 | 70.13 | 69.60 | 69.84 | 192,775 | -0.17(-0.25%) |
Feb 17, 2006 | 69.44 | 70.45 | 69.13 | 70.02 | 451,733 | +0.13(+0.18%) |
Feb 16, 2006 | 69.45 | 69.91 | 69.36 | 69.89 | 211,537 | +0.45(+0.64%) |
Feb 15, 2006 | 69.49 | 69.59 | 69.23 | 69.45 | 214,836 | -0.15(-0.21%) |
Feb 14, 2006 | 69.76 | 69.79 | 69.39 | 69.59 | 214,321 | -0.02(-0.03%) |
Feb 13, 2006 | 69.19 | 69.73 | 69.07 | 69.61 | 205,867 | +0.42(+0.60%) |
Feb 10, 2006 | 69.13 | 69.35 | 68.46 | 69.19 | 298,956 | +0.06(+0.08%) |
Feb 09, 2006 | 68.82 | 69.70 | 68.58 | 69.13 | 238,856 | +0.13(+0.18%) |
Feb 08, 2006 | 68.87 | 69.36 | 68.73 | 69.01 | 233,186 | +0.11(+0.16%) |
Feb 07, 2006 | 68.36 | 69.18 | 68.25 | 68.90 | 438,023 | +0.45(+0.65%) |
Feb 06, 2006 | 69.37 | 69.41 | 68.17 | 68.46 | 403,076 | -1.06(-1.52%) |
Feb 03, 2006 | 68.14 | 71.32 | 67.72 | 69.51 | 900,375 | +1.13(+1.66%) |
Feb 02, 2006 | 68.58 | 68.87 | 68.21 | 68.38 | 531,421 | -0.09(-0.13%) |