Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 75.57 | 75.57 | 74.49 | 74.83 | 1,077,045 | -0.70(-0.93%) |
Apr 27, 2006 | 76.32 | 76.75 | 74.23 | 75.53 | 1,200,009 | -1.52(-1.98%) |
Apr 26, 2006 | 80.16 | 81.09 | 76.72 | 77.06 | 1,802,796 | -4.02(-4.96%) |
Apr 25, 2006 | 81.05 | 81.42 | 80.09 | 81.08 | 782,294 | +0.10(+0.12%) |
Apr 24, 2006 | 82.33 | 82.66 | 80.71 | 80.98 | 506,617 | -1.15(-1.40%) |
Apr 21, 2006 | 82.17 | 82.33 | 81.20 | 82.14 | 341,416 | +0.06(+0.08%) |
Apr 20, 2006 | 82.26 | 82.57 | 81.27 | 82.08 | 518,539 | -0.18(-0.21%) |
Apr 19, 2006 | 82.12 | 82.58 | 81.71 | 82.25 | 674,203 | -0.09(-0.11%) |
Apr 18, 2006 | 80.92 | 82.58 | 79.93 | 82.34 | 819,989 | +2.30(+2.87%) |
Apr 17, 2006 | 80.16 | 80.85 | 79.45 | 80.04 | 610,166 | -0.06(-0.08%) |
Apr 13, 2006 | 77.47 | 80.76 | 79.44 | 80.10 | 867,449 | +2.63(+3.40%) |
Apr 12, 2006 | 77.33 | 77.79 | 76.98 | 77.47 | 451,209 | +0.41(+0.53%) |
Apr 11, 2006 | 78.98 | 79.04 | 76.65 | 77.06 | 565,431 | -1.92(-2.43%) |
Apr 10, 2006 | 78.34 | 79.16 | 77.74 | 78.98 | 948,630 | +0.68(+0.87%) |
Apr 07, 2006 | 80.96 | 81.06 | 78.10 | 78.31 | 1,128,819 | -2.65(-3.27%) |
Apr 06, 2006 | 80.59 | 81.43 | 80.28 | 80.96 | 720,528 | -1.18(-1.44%) |
Apr 05, 2006 | 79.86 | 82.21 | 79.63 | 82.14 | 1,163,108 | +2.53(+3.18%) |
Apr 04, 2006 | 78.95 | 79.71 | 78.28 | 79.61 | 697,138 | +1.34(+1.71%) |
Apr 03, 2006 | 77.02 | 79.21 | 76.40 | 78.27 | 1,000,518 | +1.96(+2.56%) |
Mar 31, 2006 | 77.11 | 77.21 | 75.92 | 76.32 | 777,298 | -0.98(-1.26%) |
Mar 30, 2006 | 77.55 | 78.53 | 76.77 | 77.29 | 808,408 | +0.95(+1.25%) |
Mar 29, 2006 | 76.18 | 76.68 | 75.69 | 76.34 | 500,372 | +0.52(+0.69%) |
Mar 28, 2006 | 76.18 | 76.53 | 75.61 | 75.82 | 493,674 | -0.16(-0.21%) |
Mar 27, 2006 | 76.07 | 76.54 | 75.80 | 75.98 | 272,383 | -0.14(-0.19%) |
Mar 24, 2006 | 76.46 | 76.70 | 75.00 | 76.12 | 520,129 | -0.33(-0.43%) |
Mar 23, 2006 | 75.88 | 77.20 | 75.82 | 76.45 | 664,779 | +0.55(+0.72%) |
Mar 22, 2006 | 75.30 | 75.93 | 74.68 | 75.90 | 588,821 | +0.69(+0.91%) |
Mar 21, 2006 | 75.44 | 76.06 | 74.95 | 75.22 | 555,326 | -0.41(-0.54%) |
Mar 20, 2006 | 76.25 | 76.34 | 74.93 | 75.62 | 379,792 | -0.67(-0.88%) |
Mar 17, 2006 | 75.79 | 77.23 | 75.50 | 76.29 | 1,033,445 | +1.16(+1.55%) |
Mar 16, 2006 | 74.95 | 75.53 | 74.54 | 75.13 | 1,176,279 | +0.26(+0.35%) |
Mar 15, 2006 | 76.62 | 77.15 | 74.64 | 74.86 | 1,877,846 | +4.92(+7.04%) |
Mar 14, 2006 | 68.62 | 70.05 | 68.62 | 69.94 | 615,275 | +1.32(+1.93%) |
Mar 13, 2006 | 68.26 | 69.31 | 68.24 | 68.62 | 412,038 | +0.39(+0.57%) |
Mar 10, 2006 | 68.19 | 68.68 | 68.04 | 68.23 | 565,318 | +0.04(+0.06%) |
Mar 09, 2006 | 68.17 | 68.57 | 67.73 | 68.19 | 368,893 | +0.15(+0.22%) |
Mar 08, 2006 | 67.73 | 68.12 | 66.59 | 68.04 | 514,111 | +0.09(+0.13%) |
Mar 07, 2006 | 68.79 | 69.24 | 67.64 | 67.95 | 915,363 | -1.11(-1.61%) |
Mar 06, 2006 | 69.60 | 69.80 | 68.86 | 69.06 | 421,462 | -0.76(-1.08%) |
Mar 03, 2006 | 70.00 | 70.56 | 69.45 | 69.82 | 440,764 | -0.58(-0.83%) |
Mar 02, 2006 | 70.15 | 70.46 | 69.29 | 70.40 | 595,974 | -0.11(-0.15%) |
Mar 01, 2006 | 69.71 | 70.64 | 69.06 | 70.50 | 382,972 | +0.92(+1.33%) |
Feb 28, 2006 | 70.55 | 70.23 | 69.31 | 69.58 | 647,294 | -0.97(-1.37%) |
Feb 27, 2006 | 70.34 | 71.12 | 69.91 | 70.55 | 469,376 | +0.24(+0.34%) |
Feb 24, 2006 | 69.97 | 70.45 | 69.09 | 70.31 | 509,569 | +0.26(+0.38%) |
Feb 23, 2006 | 68.94 | 70.16 | 68.71 | 70.05 | 612,437 | +1.11(+1.61%) |
Feb 22, 2006 | 68.32 | 68.96 | 67.98 | 68.94 | 1,049,909 | +0.82(+1.20%) |
Feb 21, 2006 | 68.39 | 68.53 | 67.78 | 68.12 | 789,447 | -0.45(-0.65%) |
Feb 17, 2006 | 69.46 | 69.58 | 68.40 | 68.57 | 502,189 | -0.88(-1.27%) |
Feb 16, 2006 | 69.34 | 69.53 | 68.59 | 69.45 | 712,353 | +0.10(+0.14%) |
Feb 15, 2006 | 68.89 | 69.72 | 68.52 | 69.35 | 492,879 | +0.57(+0.83%) |
Feb 14, 2006 | 67.39 | 69.10 | 67.04 | 68.78 | 724,274 | +1.29(+1.92%) |
Feb 13, 2006 | 68.50 | 68.89 | 67.47 | 67.48 | 629,354 | -1.02(-1.49%) |
Feb 10, 2006 | 69.27 | 69.37 | 67.67 | 68.50 | 674,771 | -1.03(-1.48%) |
Feb 09, 2006 | 68.75 | 70.45 | 68.69 | 69.53 | 956,692 | +1.92(+2.84%) |
Feb 08, 2006 | 68.57 | 68.57 | 67.05 | 67.61 | 759,699 | -0.85(-1.25%) |
Feb 07, 2006 | 69.58 | 70.11 | 68.42 | 68.47 | 1,161,292 | -2.36(-3.33%) |
Feb 06, 2006 | 67.82 | 70.83 | 67.73 | 70.83 | 1,488,402 | +5.21(+7.95%) |
Feb 03, 2006 | 66.23 | 66.42 | 65.14 | 65.62 | 920,359 | -1.56(-2.32%) |
Feb 02, 2006 | 68.04 | 68.11 | 67.02 | 67.17 | 1,255,985 | -0.87(-1.28%) |