Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.06 | 74.90 | 74.01 | 74.32 | 353,683 | -0.08(-0.10%) |
Apr 27, 2006 | 73.53 | 75.30 | 73.53 | 74.40 | 507,985 | +0.63(+0.85%) |
Apr 26, 2006 | 73.97 | 74.49 | 73.68 | 73.77 | 398,450 | -0.19(-0.26%) |
Apr 25, 2006 | 74.41 | 74.44 | 73.76 | 73.97 | 430,057 | -0.54(-0.73%) |
Apr 24, 2006 | 74.78 | 74.78 | 74.16 | 74.51 | 275,029 | -0.51(-0.68%) |
Apr 21, 2006 | 75.03 | 75.36 | 74.55 | 75.02 | 285,806 | +0.18(+0.25%) |
Apr 20, 2006 | 75.19 | 75.44 | 74.83 | 74.83 | 247,671 | -0.43(-0.58%) |
Apr 19, 2006 | 75.44 | 75.54 | 75.00 | 75.27 | 296,169 | -0.17(-0.23%) |
Apr 18, 2006 | 73.64 | 76.09 | 73.87 | 75.44 | 595,966 | +1.81(+2.46%) |
Apr 17, 2006 | 73.19 | 74.07 | 72.93 | 73.63 | 247,153 | +0.31(+0.42%) |
Apr 13, 2006 | 73.34 | 73.85 | 73.00 | 73.32 | 158,447 | -0.02(-0.03%) |
Apr 12, 2006 | 73.52 | 73.72 | 73.19 | 73.34 | 216,272 | -0.17(-0.24%) |
Apr 11, 2006 | 73.63 | 73.86 | 73.10 | 73.51 | 242,179 | -0.12(-0.16%) |
Apr 10, 2006 | 73.77 | 73.87 | 73.34 | 73.63 | 305,288 | -0.11(-0.14%) |
Apr 07, 2006 | 73.53 | 74.11 | 73.53 | 73.73 | 268,293 | +0.40(+0.54%) |
Apr 06, 2006 | 73.77 | 73.87 | 73.02 | 73.34 | 364,771 | -0.43(-0.59%) |
Apr 05, 2006 | 73.76 | 74.11 | 73.19 | 73.77 | 197,411 | -0.14(-0.18%) |
Apr 04, 2006 | 73.88 | 74.29 | 73.61 | 73.91 | 246,531 | +0.11(+0.14%) |
Apr 03, 2006 | 73.90 | 74.46 | 73.67 | 73.80 | 253,474 | -0.19(-0.26%) |
Mar 31, 2006 | 72.62 | 74.09 | 72.62 | 74.00 | 284,563 | +1.31(+1.81%) |
Mar 30, 2006 | 73.04 | 73.10 | 72.59 | 72.68 | 255,961 | -0.16(-0.23%) |
Mar 29, 2006 | 72.28 | 72.97 | 72.28 | 72.85 | 304,563 | +0.36(+0.49%) |
Mar 28, 2006 | 72.86 | 72.86 | 72.18 | 72.49 | 309,019 | -0.43(-0.60%) |
Mar 27, 2006 | 73.05 | 73.10 | 72.82 | 72.92 | 139,794 | -0.08(-0.11%) |
Mar 24, 2006 | 71.96 | 73.02 | 71.96 | 73.00 | 166,841 | +1.04(+1.45%) |
Mar 23, 2006 | 72.71 | 72.71 | 71.81 | 71.96 | 303,319 | -0.90(-1.23%) |
Mar 22, 2006 | 71.99 | 72.94 | 71.80 | 72.86 | 184,354 | +0.74(+1.03%) |
Mar 21, 2006 | 72.80 | 72.81 | 71.12 | 72.11 | 476,689 | -0.93(-1.27%) |
Mar 20, 2006 | 73.07 | 73.27 | 72.35 | 73.04 | 314,200 | +0.14(+0.20%) |
Mar 17, 2006 | 72.62 | 72.90 | 72.37 | 72.90 | 251,505 | +0.28(+0.39%) |
Mar 16, 2006 | 72.57 | 72.62 | 72.35 | 72.62 | 288,190 | -0.05(-0.07%) |
Mar 15, 2006 | 72.61 | 72.72 | 72.09 | 72.66 | 186,323 | -0.03(-0.04%) |
Mar 14, 2006 | 72.37 | 72.85 | 72.07 | 72.69 | 236,479 | +0.32(+0.44%) |
Mar 13, 2006 | 72.13 | 72.37 | 71.94 | 72.37 | 199,691 | +0.43(+0.60%) |
Mar 10, 2006 | 70.20 | 72.16 | 70.02 | 71.94 | 393,580 | +1.11(+1.57%) |
Mar 09, 2006 | 71.99 | 72.00 | 70.79 | 70.83 | 210,572 | -1.06(-1.48%) |
Mar 08, 2006 | 71.26 | 71.94 | 71.17 | 71.89 | 176,686 | +0.48(+0.68%) |
Mar 07, 2006 | 71.55 | 71.55 | 71.16 | 71.41 | 274,200 | -0.12(-0.16%) |
Mar 06, 2006 | 70.93 | 71.73 | 70.73 | 71.52 | 327,672 | +0.45(+0.64%) |
Mar 03, 2006 | 71.24 | 71.38 | 70.97 | 71.07 | 359,693 | -0.17(-0.24%) |
Mar 02, 2006 | 70.94 | 71.39 | 70.65 | 71.25 | 210,054 | +0.07(+0.09%) |
Mar 01, 2006 | 70.23 | 71.40 | 69.82 | 71.18 | 208,189 | +0.98(+1.40%) |
Feb 28, 2006 | 70.85 | 70.75 | 69.99 | 70.19 | 272,749 | -0.66(-0.93%) |
Feb 27, 2006 | 69.68 | 71.06 | 69.65 | 70.85 | 302,076 | +0.93(+1.32%) |
Feb 24, 2006 | 69.74 | 69.92 | 69.24 | 69.92 | 237,412 | +0.14(+0.21%) |
Feb 23, 2006 | 69.38 | 69.97 | 69.23 | 69.78 | 151,711 | +0.25(+0.36%) |
Feb 22, 2006 | 69.49 | 69.72 | 69.37 | 69.53 | 285,288 | +0.05(+0.07%) |
Feb 21, 2006 | 69.56 | 69.77 | 69.24 | 69.48 | 193,784 | -0.17(-0.25%) |
Feb 17, 2006 | 69.07 | 70.09 | 68.77 | 69.65 | 454,098 | +0.13(+0.18%) |
Feb 16, 2006 | 69.09 | 69.55 | 69.00 | 69.53 | 212,645 | +0.44(+0.64%) |
Feb 15, 2006 | 69.13 | 69.23 | 68.87 | 69.08 | 215,961 | -0.14(-0.21%) |
Feb 14, 2006 | 69.39 | 69.43 | 69.03 | 69.23 | 215,443 | -0.02(-0.03%) |
Feb 13, 2006 | 68.83 | 69.36 | 68.71 | 69.25 | 206,945 | +0.41(+0.60%) |
Feb 10, 2006 | 68.77 | 68.99 | 68.10 | 68.83 | 300,521 | +0.06(+0.08%) |
Feb 09, 2006 | 68.47 | 69.33 | 68.22 | 68.77 | 240,106 | +0.13(+0.18%) |
Feb 08, 2006 | 68.51 | 69.00 | 68.37 | 68.65 | 234,407 | +0.11(+0.15%) |
Feb 07, 2006 | 68.00 | 68.82 | 67.90 | 68.54 | 440,316 | +0.44(+0.65%) |
Feb 06, 2006 | 69.01 | 69.04 | 67.82 | 68.10 | 405,186 | -1.05(-1.52%) |
Feb 03, 2006 | 67.78 | 70.95 | 67.37 | 69.15 | 905,089 | +1.13(+1.66%) |
Feb 02, 2006 | 68.22 | 68.51 | 67.86 | 68.02 | 534,203 | -0.09(-0.13%) |