Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 80.18 | 82.57 | 80.13 | 80.91 | 456,636 | +0.74(+0.93%) |
Apr 27, 2006 | 80.09 | 82.54 | 79.24 | 80.17 | 321,080 | -0.40(-0.50%) |
Apr 26, 2006 | 75.65 | 82.53 | 78.28 | 80.57 | 942,918 | +7.45(+10.18%) |
Apr 25, 2006 | 74.27 | 74.27 | 72.41 | 73.12 | 281,063 | -1.29(-1.73%) |
Apr 24, 2006 | 75.41 | 75.41 | 73.60 | 74.41 | 530,909 | -1.00(-1.33%) |
Apr 21, 2006 | 76.37 | 76.37 | 74.92 | 75.41 | 314,480 | +0.07(+0.09%) |
Apr 20, 2006 | 75.03 | 75.63 | 74.51 | 75.35 | 203,333 | +0.17(+0.23%) |
Apr 19, 2006 | 74.46 | 75.17 | 74.05 | 75.17 | 307,671 | +0.51(+0.68%) |
Apr 18, 2006 | 71.80 | 74.87 | 71.74 | 74.67 | 294,681 | +2.87(+4.00%) |
Apr 17, 2006 | 71.64 | 72.39 | 71.50 | 71.79 | 180,287 | +0.77(+1.09%) |
Apr 13, 2006 | 71.90 | 71.66 | 70.02 | 71.02 | 281,168 | -0.88(-1.22%) |
Apr 12, 2006 | 72.45 | 72.63 | 71.12 | 71.90 | 118,480 | -0.79(-1.09%) |
Apr 11, 2006 | 73.03 | 73.03 | 71.27 | 72.69 | 306,205 | -0.33(-0.46%) |
Apr 10, 2006 | 72.87 | 73.55 | 72.53 | 73.03 | 204,695 | -0.80(-1.09%) |
Apr 07, 2006 | 74.46 | 75.37 | 73.31 | 73.83 | 232,665 | -1.24(-1.65%) |
Apr 06, 2006 | 73.96 | 75.51 | 73.79 | 75.07 | 361,831 | +1.11(+1.50%) |
Apr 05, 2006 | 71.50 | 73.96 | 71.18 | 73.96 | 249,845 | +1.99(+2.76%) |
Apr 04, 2006 | 71.47 | 72.23 | 71.06 | 71.98 | 363,716 | +0.18(+0.25%) |
Apr 03, 2006 | 73.30 | 73.30 | 70.95 | 71.79 | 258,540 | -1.27(-1.74%) |
Mar 31, 2006 | 72.17 | 73.06 | 70.64 | 73.06 | 264,930 | +0.75(+1.04%) |
Mar 30, 2006 | 72.60 | 73.60 | 71.21 | 72.31 | 345,070 | -0.41(-0.56%) |
Mar 29, 2006 | 70.74 | 72.92 | 70.73 | 72.72 | 356,698 | +1.98(+2.79%) |
Mar 28, 2006 | 70.11 | 71.44 | 69.69 | 70.74 | 344,650 | +0.28(+0.39%) |
Mar 27, 2006 | 70.90 | 71.23 | 69.66 | 70.47 | 191,810 | -0.19(-0.27%) |
Mar 24, 2006 | 69.54 | 70.66 | 68.26 | 70.66 | 274,149 | +0.97(+1.40%) |
Mar 23, 2006 | 69.58 | 69.69 | 68.44 | 69.69 | 295,624 | +0.24(+0.34%) |
Mar 22, 2006 | 67.97 | 69.48 | 67.78 | 69.45 | 280,749 | +1.36(+1.99%) |
Mar 21, 2006 | 68.14 | 68.85 | 67.46 | 68.09 | 262,940 | -0.19(-0.28%) |
Mar 20, 2006 | 68.97 | 68.97 | 67.68 | 68.28 | 190,448 | -0.74(-1.07%) |
Mar 17, 2006 | 68.16 | 69.16 | 67.67 | 69.02 | 366,964 | +1.03(+1.52%) |
Mar 16, 2006 | 68.05 | 69.01 | 67.69 | 67.99 | 238,531 | +0.17(+0.25%) |
Mar 15, 2006 | 67.94 | 68.41 | 66.82 | 67.81 | 197,152 | -0.12(-0.18%) |
Mar 14, 2006 | 64.57 | 68.15 | 64.20 | 67.94 | 386,553 | +3.24(+5.00%) |
Mar 13, 2006 | 65.12 | 65.58 | 64.31 | 64.70 | 227,532 | -0.18(-0.28%) |
Mar 10, 2006 | 63.84 | 64.92 | 62.61 | 64.88 | 168,449 | +1.16(+1.83%) |
Mar 09, 2006 | 63.48 | 64.48 | 63.42 | 63.72 | 149,593 | -0.36(-0.57%) |
Mar 08, 2006 | 64.37 | 64.76 | 63.48 | 64.08 | 234,341 | -0.53(-0.81%) |
Mar 07, 2006 | 65.48 | 65.48 | 63.60 | 64.61 | 213,599 | -1.16(-1.76%) |
Mar 06, 2006 | 66.06 | 67.10 | 65.08 | 65.76 | 197,257 | -0.06(-0.09%) |
Mar 03, 2006 | 66.73 | 66.74 | 65.13 | 65.82 | 319,928 | -1.05(-1.57%) |
Mar 02, 2006 | 66.82 | 67.54 | 66.35 | 66.87 | 258,121 | +0.10(+0.14%) |
Mar 01, 2006 | 65.29 | 66.81 | 64.67 | 66.77 | 339,203 | +2.17(+3.35%) |
Feb 28, 2006 | 69.11 | 69.16 | 64.09 | 64.61 | 735,709 | -4.51(-6.52%) |
Feb 27, 2006 | 67.46 | 69.48 | 67.29 | 69.11 | 239,265 | +1.61(+2.39%) |
Feb 24, 2006 | 67.62 | 68.20 | 67.01 | 67.50 | 236,541 | -0.22(-0.32%) |
Feb 23, 2006 | 66.89 | 69.10 | 66.64 | 67.72 | 361,097 | +0.84(+1.26%) |
Feb 22, 2006 | 65.68 | 66.94 | 65.60 | 66.88 | 220,513 | +1.75(+2.68%) |
Feb 21, 2006 | 66.20 | 66.39 | 64.60 | 65.13 | 152,526 | -1.18(-1.78%) |
Feb 17, 2006 | 66.30 | 66.80 | 65.64 | 66.32 | 131,679 | +0.02(+0.03%) |
Feb 16, 2006 | 64.97 | 66.50 | 64.75 | 66.30 | 239,684 | +1.17(+1.80%) |
Feb 15, 2006 | 64.77 | 65.39 | 63.99 | 65.12 | 244,922 | +0.49(+0.75%) |
Feb 14, 2006 | 63.60 | 64.85 | 62.74 | 64.64 | 255,397 | +1.03(+1.62%) |
Feb 13, 2006 | 63.53 | 64.23 | 63.47 | 63.60 | 217,266 | -0.08(-0.12%) |
Feb 10, 2006 | 63.89 | 64.16 | 62.96 | 63.68 | 210,247 | -0.42(-0.66%) |
Feb 09, 2006 | 63.71 | 66.11 | 63.54 | 64.10 | 318,042 | +0.37(+0.58%) |
Feb 08, 2006 | 63.47 | 64.94 | 62.74 | 63.73 | 461,664 | +0.27(+0.42%) |
Feb 07, 2006 | 63.67 | 64.24 | 63.44 | 63.46 | 439,560 | -0.45(-0.70%) |
Feb 06, 2006 | 64.91 | 65.15 | 63.17 | 63.91 | 396,610 | -0.34(-0.53%) |
Feb 03, 2006 | 64.85 | 64.85 | 62.48 | 64.25 | 502,939 | -0.60(-0.93%) |
Feb 02, 2006 | 63.48 | 65.59 | 62.81 | 64.85 | 644,675 | +1.37(+2.17%) |