Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 62.69 | 63.30 | 62.28 | 62.98 | 620,800 | +0.04(+0.06%) |
Apr 27, 2006 | 63.15 | 63.25 | 62.55 | 62.94 | 792,400 | -0.99(-1.55%) |
Apr 26, 2006 | 64.80 | 65.31 | 63.45 | 63.93 | 831,900 | -0.80(-1.24%) |
Apr 25, 2006 | 65.02 | 65.70 | 64.34 | 64.73 | 803,400 | -0.27(-0.42%) |
Apr 24, 2006 | 64.65 | 65.00 | 63.79 | 65.00 | 784,300 | +0.29(+0.45%) |
Apr 21, 2006 | 64.76 | 64.99 | 63.83 | 64.71 | 758,700 | +0.20(+0.31%) |
Apr 20, 2006 | 64.70 | 65.15 | 63.81 | 64.51 | 614,800 | -0.19(-0.29%) |
Apr 19, 2006 | 64.29 | 64.75 | 63.43 | 64.70 | 743,600 | +0.57(+0.89%) |
Apr 18, 2006 | 62.87 | 64.29 | 63.07 | 64.13 | 814,900 | +1.27(+2.02%) |
Apr 17, 2006 | 62.90 | 63.27 | 62.50 | 62.86 | 689,700 | -0.05(-0.08%) |
Apr 13, 2006 | 62.15 | 63.47 | 61.93 | 62.91 | 752,900 | +0.76(+1.22%) |
Apr 12, 2006 | 60.80 | 62.68 | 60.80 | 62.15 | 1,570,000 | +1.59(+2.63%) |
Apr 11, 2006 | 60.48 | 60.98 | 60.28 | 60.56 | 859,200 | +0.06(+0.10%) |
Apr 10, 2006 | 59.90 | 60.81 | 59.90 | 60.50 | 658,500 | -0.10(-0.17%) |
Apr 07, 2006 | 61.68 | 61.68 | 60.10 | 60.60 | 1,094,800 | -0.19(-0.31%) |
Apr 06, 2006 | 60.40 | 60.94 | 59.87 | 60.79 | 645,000 | +0.39(+0.65%) |
Apr 05, 2006 | 60.17 | 60.40 | 59.68 | 60.40 | 766,600 | +0.26(+0.43%) |
Apr 04, 2006 | 59.30 | 60.18 | 59.11 | 60.14 | 701,500 | +0.74(+1.25%) |
Apr 03, 2006 | 59.95 | 59.99 | 58.68 | 59.40 | 1,582,200 | +0.00(+0.00%) |
Mar 31, 2006 | 59.80 | 60.66 | 58.80 | 59.40 | 685,100 | -0.25(-0.42%) |
Mar 30, 2006 | 59.27 | 59.87 | 59.12 | 59.65 | 1,204,700 | +0.38(+0.64%) |
Mar 29, 2006 | 58.40 | 59.27 | 58.08 | 59.27 | 802,400 | +1.80(+3.13%) |
Mar 28, 2006 | 58.30 | 58.65 | 57.21 | 57.47 | 516,200 | -0.82(-1.41%) |
Mar 27, 2006 | 58.18 | 58.68 | 58.04 | 58.29 | 746,200 | +0.11(+0.19%) |
Mar 24, 2006 | 56.55 | 58.82 | 56.55 | 58.18 | 1,061,200 | +2.18(+3.89%) |
Mar 23, 2006 | 56.70 | 56.70 | 55.39 | 56.00 | 789,300 | -0.82(-1.44%) |
Mar 22, 2006 | 55.80 | 57.02 | 55.77 | 56.82 | 715,200 | +0.46(+0.82%) |
Mar 21, 2006 | 56.95 | 57.37 | 56.14 | 56.36 | 729,200 | -0.36(-0.63%) |
Mar 20, 2006 | 55.90 | 56.95 | 55.60 | 56.72 | 949,200 | +0.97(+1.74%) |
Mar 17, 2006 | 55.92 | 56.00 | 55.34 | 55.75 | 928,900 | -0.07(-0.13%) |
Mar 16, 2006 | 55.80 | 56.84 | 55.10 | 55.82 | 1,178,300 | +0.73(+1.33%) |
Mar 15, 2006 | 53.90 | 55.49 | 53.69 | 55.09 | 729,800 | +1.30(+2.42%) |
Mar 14, 2006 | 53.48 | 54.00 | 53.05 | 53.79 | 909,100 | +0.31(+0.58%) |
Mar 13, 2006 | 53.98 | 54.66 | 53.40 | 53.48 | 892,500 | -0.08(-0.15%) |
Mar 10, 2006 | 53.25 | 53.73 | 52.66 | 53.56 | 665,100 | +0.70(+1.32%) |
Mar 09, 2006 | 52.60 | 53.41 | 52.48 | 52.86 | 730,900 | +0.55(+1.05%) |
Mar 08, 2006 | 53.00 | 53.00 | 52.31 | 52.31 | 610,100 | -0.84(-1.58%) |
Mar 07, 2006 | 53.07 | 53.25 | 52.57 | 53.15 | 643,100 | -0.08(-0.15%) |
Mar 06, 2006 | 54.19 | 54.19 | 52.91 | 53.23 | 314,500 | -0.96(-1.77%) |
Mar 03, 2006 | 53.90 | 54.43 | 53.43 | 54.19 | 838,500 | -0.08(-0.15%) |
Mar 02, 2006 | 54.25 | 54.99 | 54.06 | 54.27 | 834,400 | +0.65(+1.21%) |
Mar 01, 2006 | 53.10 | 53.78 | 52.92 | 53.62 | 693,900 | +0.58(+1.09%) |
Feb 28, 2006 | 53.95 | 53.51 | 52.89 | 53.04 | 784,900 | -0.91(-1.69%) |
Feb 27, 2006 | 54.30 | 54.48 | 53.84 | 53.95 | 915,900 | -0.69(-1.26%) |
Feb 24, 2006 | 55.25 | 55.26 | 54.51 | 54.64 | 794,500 | -0.30(-0.55%) |
Feb 23, 2006 | 55.30 | 55.44 | 54.65 | 54.94 | 782,200 | -0.36(-0.65%) |
Feb 22, 2006 | 55.21 | 55.79 | 55.18 | 55.30 | 722,300 | +0.14(+0.25%) |
Feb 21, 2006 | 56.30 | 56.30 | 54.97 | 55.16 | 1,340,200 | -1.21(-2.15%) |
Feb 17, 2006 | 56.05 | 56.75 | 55.71 | 56.37 | 594,000 | +0.35(+0.62%) |
Feb 16, 2006 | 54.61 | 56.04 | 54.61 | 56.02 | 989,600 | +1.41(+2.58%) |
Feb 15, 2006 | 53.63 | 54.90 | 53.20 | 54.61 | 864,200 | +1.01(+1.88%) |
Feb 14, 2006 | 53.22 | 53.94 | 52.60 | 53.60 | 598,300 | +0.18(+0.34%) |
Feb 13, 2006 | 53.50 | 53.95 | 53.01 | 53.42 | 815,200 | -0.28(-0.52%) |
Feb 10, 2006 | 52.60 | 53.78 | 52.48 | 53.70 | 1,277,700 | +1.64(+3.15%) |
Feb 09, 2006 | 52.00 | 53.29 | 51.91 | 52.06 | 1,067,500 | +0.47(+0.91%) |
Feb 08, 2006 | 50.14 | 51.77 | 50.03 | 51.59 | 1,146,600 | +1.52(+3.04%) |
Feb 07, 2006 | 51.14 | 51.22 | 50.00 | 50.07 | 969,800 | -1.32(-2.57%) |
Feb 06, 2006 | 50.25 | 51.40 | 49.91 | 51.39 | 822,700 | +1.04(+2.07%) |
Feb 03, 2006 | 49.93 | 50.92 | 49.83 | 50.35 | 802,900 | +0.43(+0.86%) |
Feb 02, 2006 | 51.02 | 51.21 | 49.71 | 49.92 | 1,067,800 | -1.38(-2.69%) |