Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 63.04 | 63.89 | 63.04 | 63.70 | 312,528 | +0.48(+0.75%) |
Apr 27, 2006 | 63.01 | 63.79 | 62.70 | 63.23 | 526,436 | -0.14(-0.23%) |
Apr 26, 2006 | 63.66 | 63.96 | 63.24 | 63.37 | 228,682 | -0.35(-0.55%) |
Apr 25, 2006 | 63.81 | 63.87 | 63.26 | 63.72 | 558,509 | +0.02(+0.04%) |
Apr 24, 2006 | 63.94 | 63.94 | 63.46 | 63.69 | 200,901 | -0.32(-0.51%) |
Apr 21, 2006 | 64.38 | 64.47 | 63.69 | 64.02 | 281,464 | -0.16(-0.25%) |
Apr 20, 2006 | 64.10 | 64.41 | 63.69 | 64.18 | 426,553 | +0.22(+0.35%) |
Apr 19, 2006 | 63.62 | 64.09 | 63.43 | 63.96 | 4,543,841 | +0.39(+0.61%) |
Apr 18, 2006 | 62.42 | 63.60 | 62.42 | 63.57 | 238,152 | +1.43(+2.31%) |
Apr 17, 2006 | 62.07 | 62.42 | 61.81 | 62.13 | 840,984 | +0.06(+0.10%) |
Apr 13, 2006 | 62.21 | 62.36 | 61.73 | 62.07 | 234,238 | -0.14(-0.23%) |
Apr 12, 2006 | 62.05 | 62.24 | 61.93 | 62.21 | 260,629 | +0.29(+0.47%) |
Apr 11, 2006 | 62.64 | 62.78 | 61.79 | 61.92 | 285,757 | -0.63(-1.01%) |
Apr 10, 2006 | 62.90 | 62.94 | 62.36 | 62.55 | 195,345 | -0.17(-0.28%) |
Apr 07, 2006 | 63.61 | 63.67 | 62.62 | 62.73 | 393,722 | -0.63(-1.00%) |
Apr 06, 2006 | 63.30 | 63.48 | 63.02 | 63.36 | 252,169 | +0.06(+0.09%) |
Apr 05, 2006 | 63.00 | 63.40 | 62.80 | 63.31 | 376,170 | +0.48(+0.77%) |
Apr 04, 2006 | 62.77 | 63.01 | 62.45 | 62.82 | 526,688 | +0.11(+0.18%) |
Apr 03, 2006 | 62.97 | 63.23 | 62.59 | 62.71 | 1,749,525 | -0.07(-0.11%) |
Mar 31, 2006 | 62.86 | 62.88 | 62.33 | 62.78 | 904,247 | +0.04(+0.06%) |
Mar 30, 2006 | 62.74 | 63.01 | 62.48 | 62.74 | 2,000,558 | +0.06(+0.10%) |
Mar 29, 2006 | 62.03 | 62.78 | 62.03 | 62.68 | 442,211 | +0.66(+1.06%) |
Mar 28, 2006 | 62.23 | 62.56 | 61.94 | 62.02 | 301,289 | -0.23(-0.37%) |
Mar 27, 2006 | 62.36 | 62.36 | 62.07 | 62.25 | 229,566 | -0.25(-0.39%) |
Mar 24, 2006 | 62.24 | 62.50 | 62.10 | 62.50 | 196,861 | +0.31(+0.50%) |
Mar 23, 2006 | 62.13 | 62.20 | 61.78 | 62.19 | 164,156 | +0.30(+0.49%) |
Mar 22, 2006 | 61.42 | 62.10 | 61.39 | 61.89 | 486,659 | +0.31(+0.50%) |
Mar 21, 2006 | 62.04 | 62.40 | 61.44 | 61.58 | 277,550 | -0.51(-0.82%) |
Mar 20, 2006 | 62.44 | 62.50 | 61.98 | 62.09 | 247,875 | -0.11(-0.18%) |
Mar 17, 2006 | 62.25 | 62.37 | 62.04 | 62.20 | 280,580 | +0.16(+0.26%) |
Mar 16, 2006 | 62.35 | 62.47 | 62.04 | 62.04 | 265,049 | -0.13(-0.20%) |
Mar 15, 2006 | 61.76 | 62.17 | 61.56 | 62.17 | 222,115 | +0.40(+0.64%) |
Mar 14, 2006 | 61.22 | 61.77 | 60.85 | 61.77 | 278,307 | +0.63(+1.04%) |
Mar 13, 2006 | 61.06 | 61.35 | 60.95 | 61.14 | 415,188 | +0.29(+0.48%) |
Mar 10, 2006 | 60.29 | 60.90 | 60.00 | 60.84 | 251,285 | +0.54(+0.89%) |
Mar 09, 2006 | 60.69 | 60.84 | 60.29 | 60.31 | 207,089 | -0.42(-0.69%) |
Mar 08, 2006 | 60.27 | 60.75 | 59.99 | 60.73 | 239,036 | +0.20(+0.33%) |
Mar 07, 2006 | 61.00 | 61.00 | 60.35 | 60.53 | 241,435 | -0.78(-1.26%) |
Mar 06, 2006 | 61.89 | 62.33 | 61.11 | 61.30 | 520,501 | -0.43(-0.69%) |
Mar 03, 2006 | 61.97 | 62.32 | 61.73 | 61.73 | 1,103,255 | -0.44(-0.70%) |
Mar 02, 2006 | 62.08 | 62.21 | 61.74 | 62.17 | 240,551 | -0.10(-0.15%) |
Mar 01, 2006 | 61.56 | 62.28 | 61.50 | 62.26 | 357,986 | +0.88(+1.43%) |
Feb 28, 2006 | 61.97 | 61.93 | 61.19 | 61.38 | 610,787 | -0.59(-0.95%) |
Feb 27, 2006 | 62.16 | 62.25 | 61.97 | 61.97 | 1,079,263 | -0.06(-0.09%) |
Feb 24, 2006 | 61.73 | 62.02 | 61.59 | 62.02 | 393,595 | +0.30(+0.49%) |
Feb 23, 2006 | 61.62 | 61.98 | 61.46 | 61.72 | 1,005,393 | -0.09(-0.14%) |
Feb 22, 2006 | 61.44 | 61.90 | 61.18 | 61.81 | 389,050 | +0.51(+0.84%) |
Feb 21, 2006 | 61.55 | 61.68 | 61.11 | 61.30 | 280,706 | -0.15(-0.24%) |
Feb 17, 2006 | 61.60 | 61.62 | 61.27 | 61.45 | 263,659 | -0.10(-0.17%) |
Feb 16, 2006 | 61.21 | 61.55 | 61.10 | 61.55 | 243,961 | +0.53(+0.87%) |
Feb 15, 2006 | 60.78 | 61.10 | 60.56 | 61.02 | 269,721 | +0.29(+0.47%) |
Feb 14, 2006 | 60.34 | 60.88 | 59.95 | 60.73 | 412,410 | +0.42(+0.70%) |
Feb 13, 2006 | 60.52 | 60.62 | 60.08 | 60.31 | 224,767 | -0.38(-0.63%) |
Feb 10, 2006 | 60.62 | 60.82 | 60.08 | 60.69 | 563,434 | +0.02(+0.03%) |
Feb 09, 2006 | 61.08 | 61.41 | 60.65 | 60.68 | 360,133 | -0.25(-0.42%) |
Feb 08, 2006 | 60.90 | 61.02 | 60.42 | 60.93 | 387,660 | +0.16(+0.26%) |
Feb 07, 2006 | 61.51 | 61.53 | 60.70 | 60.77 | 294,975 | -0.79(-1.29%) |
Feb 06, 2006 | 61.41 | 61.56 | 61.17 | 61.56 | 244,213 | +0.35(+0.57%) |
Feb 03, 2006 | 61.18 | 61.62 | 60.99 | 61.22 | 377,180 | -0.13(-0.22%) |
Feb 02, 2006 | 62.01 | 62.01 | 61.20 | 61.35 | 688,066 | -0.67(-1.07%) |