Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 80.90 | 81.59 | 80.25 | 80.83 | 4,441,500 | +1.72(+2.17%) |
Apr 27, 2006 | 78.24 | 81.50 | 75.88 | 79.11 | 7,168,800 | +0.11(+0.14%) |
Apr 26, 2006 | 78.36 | 81.10 | 78.36 | 79.00 | 7,935,100 | +3.07(+4.04%) |
Apr 25, 2006 | 77.55 | 77.98 | 74.60 | 75.93 | 4,464,400 | -1.02(-1.33%) |
Apr 24, 2006 | 77.96 | 77.96 | 76.04 | 76.95 | 3,599,700 | -1.00(-1.28%) |
Apr 21, 2006 | 76.00 | 78.46 | 75.52 | 77.95 | 5,121,100 | +3.15(+4.21%) |
Apr 20, 2006 | 75.04 | 75.44 | 72.63 | 74.80 | 3,288,700 | -0.23(-0.31%) |
Apr 19, 2006 | 73.70 | 75.43 | 73.00 | 75.03 | 3,550,100 | +1.33(+1.80%) |
Apr 18, 2006 | 72.66 | 73.98 | 72.91 | 73.70 | 3,140,800 | +1.05(+1.45%) |
Apr 17, 2006 | 72.15 | 73.08 | 71.75 | 72.65 | 2,655,700 | +1.12(+1.57%) |
Apr 13, 2006 | 70.88 | 71.56 | 69.60 | 71.53 | 2,533,100 | +0.65(+0.92%) |
Apr 12, 2006 | 71.22 | 72.12 | 70.70 | 70.88 | 3,319,200 | -0.09(-0.13%) |
Apr 11, 2006 | 72.82 | 73.25 | 70.38 | 70.97 | 3,541,200 | -1.57(-2.16%) |
Apr 10, 2006 | 70.75 | 72.85 | 70.44 | 72.54 | 3,755,600 | +3.04(+4.37%) |
Apr 07, 2006 | 70.93 | 71.11 | 69.03 | 69.50 | 2,384,100 | -1.43(-2.02%) |
Apr 06, 2006 | 70.95 | 71.20 | 69.64 | 70.93 | 2,825,000 | +0.86(+1.23%) |
Apr 05, 2006 | 69.40 | 70.48 | 68.25 | 70.07 | 2,817,500 | +1.13(+1.64%) |
Apr 04, 2006 | 68.16 | 68.94 | 66.63 | 68.94 | 3,912,300 | +1.19(+1.76%) |
Apr 03, 2006 | 68.90 | 70.20 | 67.60 | 67.75 | 2,427,300 | -0.65(-0.95%) |
Mar 31, 2006 | 68.50 | 68.93 | 67.31 | 68.40 | 2,702,700 | -1.06(-1.53%) |
Mar 30, 2006 | 69.70 | 70.19 | 68.68 | 69.46 | 2,662,300 | +0.13(+0.19%) |
Mar 29, 2006 | 68.45 | 69.45 | 67.90 | 69.33 | 2,965,100 | +0.68(+0.99%) |
Mar 28, 2006 | 67.60 | 69.29 | 67.42 | 68.65 | 3,750,600 | +1.71(+2.55%) |
Mar 27, 2006 | 66.20 | 67.16 | 65.42 | 66.94 | 2,680,700 | +0.10(+0.15%) |
Mar 24, 2006 | 66.51 | 67.36 | 65.95 | 66.84 | 2,617,200 | +0.33(+0.50%) |
Mar 23, 2006 | 65.80 | 67.04 | 65.67 | 66.51 | 2,339,800 | +1.12(+1.71%) |
Mar 22, 2006 | 65.03 | 66.53 | 64.51 | 65.39 | 2,854,600 | +0.47(+0.72%) |
Mar 21, 2006 | 64.20 | 66.12 | 63.63 | 64.92 | 3,203,800 | +0.49(+0.76%) |
Mar 20, 2006 | 66.75 | 67.43 | 64.18 | 64.43 | 3,583,500 | -2.65(-3.95%) |
Mar 17, 2006 | 68.38 | 68.46 | 66.80 | 67.08 | 2,791,300 | -1.05(-1.54%) |
Mar 16, 2006 | 68.15 | 68.69 | 66.62 | 68.13 | 3,692,700 | -0.01(-0.01%) |
Mar 15, 2006 | 67.69 | 68.48 | 67.09 | 68.14 | 3,704,400 | +0.27(+0.40%) |
Mar 14, 2006 | 66.54 | 68.09 | 65.47 | 67.87 | 2,767,300 | +1.46(+2.20%) |
Mar 13, 2006 | 65.65 | 66.65 | 65.46 | 66.41 | 2,560,500 | +1.34(+2.06%) |
Mar 10, 2006 | 64.51 | 66.00 | 63.50 | 65.07 | 2,821,600 | +0.31(+0.48%) |
Mar 09, 2006 | 66.00 | 66.30 | 64.19 | 64.76 | 3,717,700 | -0.83(-1.27%) |
Mar 08, 2006 | 64.40 | 65.98 | 63.55 | 65.59 | 4,304,800 | +0.63(+0.97%) |
Mar 07, 2006 | 65.75 | 66.40 | 64.01 | 64.96 | 4,696,200 | -1.87(-2.80%) |
Mar 06, 2006 | 69.75 | 69.76 | 66.77 | 66.83 | 2,975,900 | -3.29(-4.69%) |
Mar 03, 2006 | 70.25 | 71.20 | 69.93 | 70.12 | 2,450,400 | -0.12(-0.17%) |
Mar 02, 2006 | 69.20 | 70.61 | 68.66 | 70.24 | 3,392,600 | +1.61(+2.35%) |
Mar 01, 2006 | 68.26 | 68.95 | 67.83 | 68.63 | 2,961,600 | +0.68(+1.00%) |
Feb 28, 2006 | 67.84 | 68.29 | 66.78 | 67.95 | 3,642,100 | +0.11(+0.16%) |
Feb 27, 2006 | 69.00 | 69.26 | 67.42 | 67.84 | 3,720,800 | -1.62(-2.33%) |
Feb 24, 2006 | 70.50 | 71.00 | 69.32 | 69.46 | 2,488,400 | +0.24(+0.35%) |
Feb 23, 2006 | 69.03 | 70.74 | 68.03 | 69.22 | 4,559,800 | +0.19(+0.28%) |
Feb 22, 2006 | 71.75 | 71.77 | 68.50 | 69.03 | 5,566,100 | -3.82(-5.24%) |
Feb 21, 2006 | 70.30 | 73.09 | 70.20 | 72.85 | 4,840,000 | +4.32(+6.30%) |
Feb 17, 2006 | 69.85 | 70.18 | 68.26 | 68.53 | 4,303,000 | -0.62(-0.90%) |
Feb 16, 2006 | 67.76 | 69.45 | 67.30 | 69.15 | 5,831,100 | +2.98(+4.50%) |
Feb 15, 2006 | 68.75 | 69.35 | 65.02 | 66.17 | 5,082,100 | -1.02(-1.52%) |
Feb 14, 2006 | 68.40 | 69.25 | 66.95 | 67.19 | 5,945,100 | -2.07(-2.99%) |
Feb 13, 2006 | 70.07 | 70.64 | 68.40 | 69.26 | 3,319,400 | -0.81(-1.16%) |
Feb 10, 2006 | 71.00 | 71.00 | 68.17 | 70.07 | 5,658,600 | +0.22(+0.31%) |
Feb 09, 2006 | 73.15 | 73.21 | 69.65 | 69.85 | 4,255,700 | -2.27(-3.15%) |
Feb 08, 2006 | 72.20 | 72.79 | 70.59 | 72.12 | 4,652,700 | +0.15(+0.21%) |
Feb 07, 2006 | 74.25 | 74.26 | 71.53 | 71.97 | 4,273,900 | -3.95(-5.20%) |
Feb 06, 2006 | 75.10 | 76.13 | 74.37 | 75.92 | 3,663,500 | +1.99(+2.69%) |
Feb 03, 2006 | 74.35 | 75.48 | 72.75 | 73.93 | 3,412,400 | -0.10(-0.14%) |
Feb 02, 2006 | 74.55 | 75.55 | 72.50 | 74.03 | 5,351,800 | -0.52(-0.70%) |