Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 63.03 | 63.89 | 63.03 | 63.70 | 312,558 | +0.48(+0.75%) |
Apr 27, 2006 | 63.00 | 63.78 | 62.69 | 63.22 | 526,487 | -0.14(-0.22%) |
Apr 26, 2006 | 63.66 | 63.95 | 63.24 | 63.36 | 228,704 | -0.35(-0.55%) |
Apr 25, 2006 | 63.81 | 63.86 | 63.25 | 63.71 | 558,564 | +0.02(+0.04%) |
Apr 24, 2006 | 63.93 | 63.93 | 63.45 | 63.69 | 200,921 | -0.32(-0.51%) |
Apr 21, 2006 | 64.37 | 64.46 | 63.69 | 64.01 | 281,492 | -0.16(-0.25%) |
Apr 20, 2006 | 64.09 | 64.40 | 63.68 | 64.17 | 426,595 | +0.22(+0.35%) |
Apr 19, 2006 | 63.62 | 64.08 | 63.43 | 63.95 | 4,544,288 | +0.39(+0.61%) |
Apr 18, 2006 | 62.41 | 63.59 | 62.41 | 63.56 | 238,176 | +1.43(+2.31%) |
Apr 17, 2006 | 62.07 | 62.41 | 61.80 | 62.13 | 841,067 | +0.06(+0.10%) |
Apr 13, 2006 | 62.21 | 62.35 | 61.72 | 62.07 | 234,261 | -0.14(-0.23%) |
Apr 12, 2006 | 62.04 | 62.23 | 61.92 | 62.21 | 260,655 | +0.29(+0.47%) |
Apr 11, 2006 | 62.64 | 62.77 | 61.79 | 61.91 | 285,786 | -0.63(-1.01%) |
Apr 10, 2006 | 62.89 | 62.94 | 62.36 | 62.55 | 195,365 | -0.17(-0.28%) |
Apr 07, 2006 | 63.60 | 63.66 | 62.61 | 62.72 | 393,760 | -0.63(-1.00%) |
Apr 06, 2006 | 63.29 | 63.47 | 63.02 | 63.36 | 252,193 | +0.06(+0.09%) |
Apr 05, 2006 | 62.99 | 63.40 | 62.79 | 63.30 | 376,207 | +0.48(+0.77%) |
Apr 04, 2006 | 62.76 | 63.00 | 62.45 | 62.82 | 526,740 | +0.11(+0.18%) |
Apr 03, 2006 | 62.97 | 63.22 | 62.59 | 62.71 | 1,749,697 | -0.07(-0.11%) |
Mar 31, 2006 | 62.86 | 62.87 | 62.33 | 62.78 | 904,336 | +0.04(+0.06%) |
Mar 30, 2006 | 62.74 | 63.00 | 62.48 | 62.74 | 2,000,754 | +0.06(+0.10%) |
Mar 29, 2006 | 62.03 | 62.78 | 62.03 | 62.67 | 442,254 | +0.66(+1.06%) |
Mar 28, 2006 | 62.22 | 62.56 | 61.94 | 62.02 | 301,319 | -0.23(-0.37%) |
Mar 27, 2006 | 62.35 | 62.35 | 62.07 | 62.25 | 229,588 | -0.25(-0.39%) |
Mar 24, 2006 | 62.23 | 62.49 | 62.10 | 62.49 | 196,880 | +0.31(+0.50%) |
Mar 23, 2006 | 62.12 | 62.19 | 61.77 | 62.18 | 164,172 | +0.30(+0.49%) |
Mar 22, 2006 | 61.42 | 62.10 | 61.38 | 61.88 | 486,707 | +0.31(+0.50%) |
Mar 21, 2006 | 62.03 | 62.39 | 61.43 | 61.57 | 277,577 | -0.51(-0.82%) |
Mar 20, 2006 | 62.43 | 62.49 | 61.97 | 62.08 | 247,900 | -0.11(-0.18%) |
Mar 17, 2006 | 62.24 | 62.37 | 62.03 | 62.19 | 280,608 | +0.16(+0.26%) |
Mar 16, 2006 | 62.34 | 62.46 | 62.03 | 62.03 | 265,075 | -0.13(-0.20%) |
Mar 15, 2006 | 61.76 | 62.16 | 61.56 | 62.16 | 222,137 | +0.40(+0.64%) |
Mar 14, 2006 | 61.21 | 61.76 | 60.85 | 61.76 | 278,335 | +0.63(+1.04%) |
Mar 13, 2006 | 61.05 | 61.34 | 60.94 | 61.13 | 415,229 | +0.29(+0.48%) |
Mar 10, 2006 | 60.28 | 60.89 | 59.99 | 60.84 | 251,309 | +0.54(+0.89%) |
Mar 09, 2006 | 60.68 | 60.83 | 60.28 | 60.30 | 207,109 | -0.42(-0.69%) |
Mar 08, 2006 | 60.26 | 60.74 | 59.98 | 60.72 | 239,060 | +0.20(+0.33%) |
Mar 07, 2006 | 61.00 | 61.00 | 60.35 | 60.52 | 241,459 | -0.78(-1.26%) |
Mar 06, 2006 | 61.88 | 62.33 | 61.10 | 61.30 | 520,552 | -0.43(-0.69%) |
Mar 03, 2006 | 61.96 | 62.31 | 61.72 | 61.72 | 1,103,364 | -0.44(-0.70%) |
Mar 02, 2006 | 62.07 | 62.20 | 61.73 | 62.16 | 240,575 | -0.09(-0.15%) |
Mar 01, 2006 | 61.55 | 62.27 | 61.50 | 62.26 | 358,021 | +0.88(+1.43%) |
Feb 28, 2006 | 61.96 | 61.92 | 61.19 | 61.38 | 610,847 | -0.59(-0.95%) |
Feb 27, 2006 | 62.15 | 62.24 | 61.96 | 61.96 | 1,079,369 | -0.06(-0.09%) |
Feb 24, 2006 | 61.72 | 62.02 | 61.58 | 62.02 | 393,634 | +0.30(+0.49%) |
Feb 23, 2006 | 61.61 | 61.97 | 61.46 | 61.72 | 1,005,492 | -0.09(-0.14%) |
Feb 22, 2006 | 61.43 | 61.89 | 61.17 | 61.80 | 389,088 | +0.51(+0.84%) |
Feb 21, 2006 | 61.54 | 61.68 | 61.10 | 61.29 | 280,734 | -0.15(-0.24%) |
Feb 17, 2006 | 61.59 | 61.61 | 61.27 | 61.44 | 263,685 | -0.10(-0.17%) |
Feb 16, 2006 | 61.20 | 61.54 | 61.09 | 61.54 | 243,985 | +0.53(+0.87%) |
Feb 15, 2006 | 60.77 | 61.09 | 60.55 | 61.01 | 269,747 | +0.28(+0.47%) |
Feb 14, 2006 | 60.34 | 60.87 | 59.94 | 60.73 | 412,451 | +0.42(+0.70%) |
Feb 13, 2006 | 60.51 | 60.62 | 60.08 | 60.31 | 224,789 | -0.38(-0.63%) |
Feb 10, 2006 | 60.62 | 60.81 | 60.08 | 60.69 | 563,489 | +0.02(+0.03%) |
Feb 09, 2006 | 61.08 | 61.41 | 60.64 | 60.67 | 360,168 | -0.25(-0.42%) |
Feb 08, 2006 | 60.89 | 61.01 | 60.41 | 60.92 | 387,699 | +0.16(+0.26%) |
Feb 07, 2006 | 61.50 | 61.53 | 60.70 | 60.77 | 295,004 | -0.79(-1.29%) |
Feb 06, 2006 | 61.40 | 61.56 | 61.16 | 61.56 | 244,237 | +0.35(+0.57%) |
Feb 03, 2006 | 61.17 | 61.61 | 60.99 | 61.21 | 377,217 | -0.13(-0.22%) |
Feb 02, 2006 | 62.00 | 62.00 | 61.19 | 61.34 | 688,134 | -0.67(-1.07%) |