Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 78.33 | 79.98 | 78.16 | 79.63 | 704,140 | +1.60(+2.05%) |
Apr 27, 2006 | 76.19 | 78.33 | 75.87 | 78.03 | 589,882 | +1.71(+2.25%) |
Apr 26, 2006 | 76.23 | 76.53 | 75.95 | 76.31 | 302,138 | +0.31(+0.41%) |
Apr 25, 2006 | 76.48 | 76.52 | 75.69 | 76.00 | 307,386 | -0.35(-0.45%) |
Apr 24, 2006 | 76.36 | 76.52 | 75.71 | 76.35 | 250,707 | +0.12(+0.16%) |
Apr 21, 2006 | 77.23 | 77.23 | 76.14 | 76.23 | 423,593 | -0.51(-0.67%) |
Apr 20, 2006 | 76.36 | 76.98 | 76.02 | 76.74 | 382,808 | +0.38(+0.50%) |
Apr 19, 2006 | 76.69 | 76.76 | 76.18 | 76.36 | 407,399 | -0.63(-0.81%) |
Apr 18, 2006 | 76.45 | 77.08 | 75.85 | 76.99 | 556,294 | +0.55(+0.72%) |
Apr 17, 2006 | 75.93 | 76.91 | 75.93 | 76.44 | 353,869 | +0.37(+0.48%) |
Apr 13, 2006 | 75.61 | 76.21 | 75.43 | 76.07 | 423,443 | +0.47(+0.62%) |
Apr 12, 2006 | 75.59 | 75.93 | 75.29 | 75.61 | 218,769 | +0.02(+0.03%) |
Apr 11, 2006 | 76.36 | 76.38 | 75.46 | 75.59 | 303,188 | -0.57(-0.75%) |
Apr 10, 2006 | 75.99 | 76.67 | 75.95 | 76.16 | 226,416 | +0.33(+0.44%) |
Apr 07, 2006 | 76.29 | 76.63 | 75.59 | 75.83 | 327,629 | -0.33(-0.43%) |
Apr 06, 2006 | 76.35 | 76.44 | 75.87 | 76.15 | 326,279 | -0.19(-0.25%) |
Apr 05, 2006 | 76.53 | 76.62 | 75.93 | 76.35 | 678,649 | -0.01(-0.02%) |
Apr 04, 2006 | 76.26 | 76.78 | 75.97 | 76.36 | 780,761 | +0.01(+0.02%) |
Apr 03, 2006 | 76.13 | 77.10 | 76.13 | 76.35 | 316,383 | +0.23(+0.30%) |
Mar 31, 2006 | 76.19 | 76.63 | 75.77 | 76.12 | 397,203 | +0.27(+0.35%) |
Mar 30, 2006 | 76.16 | 76.43 | 75.54 | 75.85 | 373,662 | -0.45(-0.59%) |
Mar 29, 2006 | 76.73 | 76.73 | 75.79 | 76.30 | 476,224 | -0.09(-0.12%) |
Mar 28, 2006 | 77.20 | 77.30 | 76.27 | 76.39 | 260,154 | -0.81(-1.05%) |
Mar 27, 2006 | 77.33 | 77.34 | 76.83 | 77.20 | 161,190 | -0.12(-0.16%) |
Mar 24, 2006 | 77.23 | 77.53 | 76.86 | 77.32 | 197,177 | +0.10(+0.13%) |
Mar 23, 2006 | 77.13 | 77.37 | 76.73 | 77.22 | 278,147 | -0.07(-0.09%) |
Mar 22, 2006 | 77.02 | 77.38 | 76.76 | 77.30 | 354,919 | +0.28(+0.36%) |
Mar 21, 2006 | 78.22 | 78.22 | 76.94 | 77.02 | 538,901 | -1.21(-1.54%) |
Mar 20, 2006 | 78.03 | 78.29 | 77.80 | 78.22 | 304,987 | +0.07(+0.09%) |
Mar 17, 2006 | 77.80 | 78.21 | 77.46 | 78.16 | 587,933 | +0.76(+0.98%) |
Mar 16, 2006 | 77.14 | 77.54 | 76.90 | 77.40 | 341,424 | +0.26(+0.34%) |
Mar 15, 2006 | 76.36 | 77.18 | 76.11 | 77.14 | 517,609 | +0.95(+1.24%) |
Mar 14, 2006 | 75.42 | 76.43 | 75.32 | 76.19 | 419,695 | +0.77(+1.03%) |
Mar 13, 2006 | 75.03 | 75.68 | 75.03 | 75.41 | 338,125 | +0.51(+0.69%) |
Mar 10, 2006 | 74.29 | 75.09 | 74.19 | 74.90 | 275,148 | +0.60(+0.81%) |
Mar 09, 2006 | 74.91 | 75.23 | 74.19 | 74.30 | 270,950 | -0.61(-0.82%) |
Mar 08, 2006 | 74.89 | 75.19 | 74.36 | 74.91 | 261,503 | -0.08(-0.11%) |
Mar 07, 2006 | 74.02 | 75.14 | 73.86 | 74.99 | 335,726 | +0.63(+0.84%) |
Mar 06, 2006 | 74.95 | 74.96 | 74.11 | 74.37 | 215,320 | -0.67(-0.90%) |
Mar 03, 2006 | 74.95 | 75.54 | 74.49 | 75.04 | 311,135 | +0.09(+0.12%) |
Mar 02, 2006 | 75.16 | 75.18 | 74.49 | 74.95 | 263,752 | -0.45(-0.60%) |
Mar 01, 2006 | 75.31 | 75.41 | 74.96 | 75.41 | 246,059 | +0.45(+0.60%) |
Feb 28, 2006 | 75.69 | 75.51 | 74.59 | 74.96 | 475,624 | -0.73(-0.97%) |
Feb 27, 2006 | 75.46 | 76.06 | 75.46 | 75.69 | 300,039 | +0.13(+0.17%) |
Feb 24, 2006 | 75.17 | 75.71 | 74.89 | 75.57 | 294,341 | +0.09(+0.11%) |
Feb 23, 2006 | 75.16 | 75.88 | 74.76 | 75.48 | 286,544 | -0.09(-0.12%) |
Feb 22, 2006 | 74.39 | 75.67 | 74.26 | 75.57 | 338,725 | +1.37(+1.85%) |
Feb 21, 2006 | 74.39 | 74.75 | 73.92 | 74.20 | 241,860 | -0.37(-0.50%) |
Feb 17, 2006 | 74.43 | 74.72 | 73.75 | 74.57 | 539,500 | +0.38(+0.51%) |
Feb 16, 2006 | 73.26 | 74.19 | 72.97 | 74.19 | 543,699 | +0.71(+0.97%) |
Feb 15, 2006 | 73.29 | 73.55 | 72.41 | 73.48 | 587,483 | +0.51(+0.69%) |
Feb 14, 2006 | 72.03 | 73.14 | 71.86 | 72.97 | 440,537 | +1.15(+1.61%) |
Feb 13, 2006 | 71.96 | 72.14 | 71.49 | 71.82 | 277,997 | -0.34(-0.47%) |
Feb 10, 2006 | 71.49 | 72.26 | 71.09 | 72.16 | 298,239 | +0.54(+0.75%) |
Feb 09, 2006 | 71.19 | 72.09 | 70.85 | 71.62 | 291,492 | +0.22(+0.31%) |
Feb 08, 2006 | 70.87 | 71.47 | 70.51 | 71.40 | 436,189 | +0.36(+0.51%) |
Feb 07, 2006 | 71.00 | 71.45 | 70.52 | 71.04 | 358,517 | +0.05(+0.07%) |
Feb 06, 2006 | 70.99 | 71.35 | 70.82 | 70.99 | 501,564 | -0.25(-0.35%) |
Feb 03, 2006 | 71.39 | 71.58 | 71.02 | 71.24 | 602,327 | -0.63(-0.88%) |
Feb 02, 2006 | 72.01 | 72.38 | 71.69 | 71.87 | 375,311 | -0.31(-0.43%) |