Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 124.15 | 124.15 | 124.15 | 124.15 | 0 | -2.75(-2.17%) |
Apr 27, 2006 | 126.90 | 126.90 | 126.90 | 126.90 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 126.90 | 128.25 | 126.90 | 126.90 | 1,536 | +2.40(+1.93%) |
Apr 25, 2006 | 124.50 | 129.00 | 126.85 | 124.50 | 1,853 | +0.00(+0.00%) |
Apr 24, 2006 | 124.50 | 123.75 | 123.75 | 124.50 | 330 | +0.00(+0.00%) |
Apr 21, 2006 | 123.85 | 124.50 | 124.25 | 124.50 | 302 | +0.65(+0.52%) |
Apr 20, 2006 | 125.20 | 123.85 | 123.85 | 123.85 | 150 | -1.35(-1.08%) |
Apr 19, 2006 | 123.25 | 125.20 | 122.90 | 125.20 | 284 | +1.95(+1.58%) |
Apr 18, 2006 | 123.25 | 123.35 | 121.25 | 123.25 | 325 | +4.10(+3.44%) |
Apr 17, 2006 | 119.15 | 119.15 | 119.15 | 119.15 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 122.50 | 120.75 | 119.00 | 119.15 | 1,356 | -3.35(-2.73%) |
Apr 12, 2006 | 122.50 | 122.50 | 122.50 | 122.50 | 400 | +0.00(+0.00%) |
Apr 11, 2006 | 122.50 | 122.50 | 122.30 | 122.50 | 1,000 | +5.25(+4.48%) |
Apr 10, 2006 | 117.25 | 117.25 | 117.25 | 117.25 | 841 | -1.25(-1.05%) |
Apr 07, 2006 | 118.50 | 120.15 | 118.50 | 118.50 | 1,996 | -1.45(-1.21%) |
Apr 06, 2006 | 119.95 | 119.95 | 119.85 | 119.95 | 347 | +2.80(+2.39%) |
Apr 05, 2006 | 117.15 | 117.25 | 117.15 | 117.15 | 704 | -0.75(-0.64%) |
Apr 04, 2006 | 117.90 | 117.90 | 117.90 | 117.90 | 361 | +10.40(+9.67%) |
Apr 03, 2006 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 107.50 | 107.50 | 105.75 | 107.50 | 4,814 | +1.25(+1.18%) |
Mar 30, 2006 | 106.25 | 106.25 | 106.25 | 106.25 | 813 | +0.00(+0.00%) |
Mar 29, 2006 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 107.25 | 107.10 | 106.25 | 106.25 | 1,494 | -1.00(-0.93%) |
Mar 27, 2006 | 107.25 | 107.25 | 107.25 | 107.25 | 972 | +1.75(+1.66%) |
Mar 24, 2006 | 106.00 | 105.50 | 105.50 | 105.50 | 484 | -3.25(-2.99%) |
Mar 21, 2006 | 108.75 | 108.75 | 108.75 | 108.75 | 153 | +0.00(+0.00%) |
Mar 20, 2006 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 108.75 | 108.75 | 108.75 | 108.75 | 1,244 | +3.65(+3.47%) |
Mar 16, 2006 | 105.10 | 105.10 | 105.05 | 105.10 | 792 | -3.40(-3.13%) |
Mar 15, 2006 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 105.50 | 108.50 | 107.20 | 108.50 | 3,316 | +3.00(+2.84%) |
Mar 13, 2006 | 105.50 | 105.50 | 105.50 | 105.50 | 834 | +0.50(+0.48%) |
Mar 10, 2006 | 105.00 | 105.00 | 105.00 | 105.00 | 820 | -2.40(-2.23%) |
Mar 09, 2006 | 107.40 | 107.40 | 107.40 | 107.40 | 146 | +1.10(+1.03%) |
Mar 08, 2006 | 106.30 | 107.75 | 106.25 | 106.30 | 737 | -0.80(-0.75%) |
Mar 07, 2006 | 107.10 | 107.10 | 107.10 | 107.10 | 375 | +0.75(+0.71%) |
Mar 06, 2006 | 106.35 | 106.35 | 106.35 | 106.35 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 106.35 | 106.35 | 106.35 | 106.35 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 106.35 | 106.35 | 106.35 | 106.35 | 106 | -0.40(-0.37%) |
Mar 01, 2006 | 106.75 | 106.75 | 105.00 | 106.75 | 784 | +0.80(+0.76%) |
Feb 28, 2006 | 104.75 | 105.95 | 105.95 | 105.95 | 126 | +1.20(+1.15%) |
Feb 27, 2006 | 104.75 | 105.08 | 104.75 | 104.75 | 3,503 | +1.25(+1.21%) |
Feb 24, 2006 | 103.50 | 103.50 | 103.50 | 103.50 | 692 | -0.80(-0.77%) |
Feb 23, 2006 | 104.30 | 104.30 | 104.30 | 104.30 | 1,548 | +3.55(+3.52%) |
Feb 22, 2006 | 100.75 | 100.75 | 100.75 | 100.75 | 629 | +0.00(+0.00%) |
Feb 21, 2006 | 100.75 | 102.75 | 100.75 | 100.75 | 459 | -1.60(-1.56%) |
Feb 17, 2006 | 102.35 | 104.00 | 102.35 | 102.35 | 754 | -3.15(-2.99%) |
Feb 16, 2006 | 105.50 | 105.50 | 105.50 | 105.50 | 481 | +1.50(+1.44%) |
Feb 15, 2006 | 104.00 | 105.75 | 104.00 | 104.00 | 734 | -2.45(-2.30%) |
Feb 14, 2006 | 106.45 | 106.45 | 106.45 | 106.45 | 106 | +3.05(+2.95%) |
Feb 13, 2006 | 103.40 | 105.25 | 103.40 | 103.40 | 230 | -1.10(-1.05%) |
Feb 10, 2006 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 104.50 | 106.05 | 104.50 | 104.50 | 3,979 | +4.50(+4.50%) |
Feb 08, 2006 | 100.00 | 100.00 | 100.00 | 100.00 | 190 | -1.00(-0.99%) |
Feb 07, 2006 | 101.05 | 101.00 | 101.00 | 101.00 | 2,258 | -0.05(-0.05%) |
Feb 06, 2006 | 101.05 | 101.05 | 101.05 | 101.05 | 252 | +0.55(+0.55%) |
Feb 03, 2006 | 100.50 | 101.70 | 100.50 | 100.50 | 2,002 | -2.45(-2.38%) |
Feb 02, 2006 | 102.95 | 102.95 | 102.95 | 102.95 | 100 | -0.05(-0.05%) |