Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 74.36 | 75.05 | 73.78 | 74.11 | 371,596 | -0.49(-0.66%) |
Apr 27, 2006 | 73.12 | 75.90 | 72.69 | 74.61 | 1,087,872 | +0.80(+1.08%) |
Apr 26, 2006 | 72.88 | 74.34 | 72.83 | 73.81 | 688,547 | +1.42(+1.97%) |
Apr 25, 2006 | 73.12 | 73.60 | 71.83 | 72.38 | 642,704 | -0.35(-0.48%) |
Apr 24, 2006 | 73.57 | 73.59 | 71.77 | 72.73 | 918,771 | -0.89(-1.21%) |
Apr 21, 2006 | 73.63 | 74.11 | 71.69 | 73.62 | 1,139,685 | -1.28(-1.72%) |
Apr 20, 2006 | 76.68 | 77.57 | 70.46 | 74.90 | 2,568,896 | +0.82(+1.11%) |
Apr 19, 2006 | 73.08 | 74.10 | 72.33 | 74.08 | 825,669 | +1.29(+1.78%) |
Apr 18, 2006 | 70.38 | 72.90 | 69.95 | 72.79 | 794,096 | +2.41(+3.43%) |
Apr 17, 2006 | 70.01 | 70.85 | 69.77 | 70.38 | 779,827 | +1.20(+1.73%) |
Apr 13, 2006 | 68.43 | 70.35 | 68.66 | 69.18 | 847,022 | +0.75(+1.10%) |
Apr 12, 2006 | 68.01 | 68.64 | 67.26 | 68.43 | 525,416 | +0.67(+0.99%) |
Apr 11, 2006 | 67.59 | 69.01 | 67.45 | 67.76 | 694,416 | -0.10(-0.15%) |
Apr 10, 2006 | 67.74 | 68.40 | 67.00 | 67.86 | 681,260 | +0.19(+0.28%) |
Apr 07, 2006 | 68.18 | 68.68 | 66.93 | 67.67 | 487,771 | -0.93(-1.35%) |
Apr 06, 2006 | 67.87 | 68.60 | 66.75 | 68.60 | 662,539 | +0.73(+1.08%) |
Apr 05, 2006 | 67.12 | 68.06 | 66.62 | 67.87 | 952,874 | +0.75(+1.12%) |
Apr 04, 2006 | 68.49 | 69.37 | 66.75 | 67.12 | 1,415,346 | -0.13(-0.19%) |
Apr 03, 2006 | 67.64 | 68.28 | 67.15 | 67.24 | 548,287 | +0.04(+0.06%) |
Mar 31, 2006 | 66.95 | 68.37 | 66.61 | 67.21 | 2,188,495 | +1.21(+1.83%) |
Mar 30, 2006 | 67.18 | 68.35 | 65.81 | 66.00 | 1,129,464 | -0.98(-1.46%) |
Mar 29, 2006 | 64.38 | 67.17 | 64.24 | 66.98 | 550,210 | +2.65(+4.12%) |
Mar 28, 2006 | 63.19 | 65.10 | 62.98 | 64.33 | 633,698 | +1.10(+1.73%) |
Mar 27, 2006 | 63.29 | 63.64 | 63.05 | 63.23 | 244,492 | -0.06(-0.09%) |
Mar 24, 2006 | 63.05 | 63.70 | 62.35 | 63.29 | 351,458 | +0.34(+0.53%) |
Mar 23, 2006 | 61.51 | 62.98 | 61.35 | 62.96 | 452,959 | +1.44(+2.35%) |
Mar 22, 2006 | 60.40 | 61.77 | 59.99 | 61.51 | 368,459 | +1.14(+1.88%) |
Mar 21, 2006 | 62.19 | 62.33 | 60.38 | 60.38 | 428,267 | -1.91(-3.06%) |
Mar 20, 2006 | 62.70 | 62.75 | 61.57 | 62.28 | 315,128 | -0.27(-0.43%) |
Mar 17, 2006 | 63.14 | 63.16 | 62.11 | 62.55 | 690,672 | -0.10(-0.16%) |
Mar 16, 2006 | 61.67 | 63.44 | 61.12 | 62.65 | 979,995 | +0.98(+1.59%) |
Mar 15, 2006 | 60.73 | 61.75 | 60.14 | 61.67 | 468,341 | +1.33(+2.21%) |
Mar 14, 2006 | 57.63 | 60.38 | 57.52 | 60.34 | 655,961 | +2.95(+5.15%) |
Mar 13, 2006 | 55.81 | 58.15 | 55.81 | 57.38 | 493,742 | +1.67(+3.00%) |
Mar 10, 2006 | 55.39 | 55.90 | 55.24 | 55.71 | 616,798 | +0.33(+0.59%) |
Mar 09, 2006 | 55.29 | 56.25 | 55.18 | 55.39 | 665,474 | +0.10(+0.18%) |
Mar 08, 2006 | 55.73 | 56.53 | 54.57 | 55.29 | 938,605 | -0.57(-1.03%) |
Mar 07, 2006 | 58.12 | 58.23 | 55.65 | 55.86 | 585,426 | -2.39(-4.11%) |
Mar 06, 2006 | 58.86 | 60.09 | 57.33 | 58.25 | 441,929 | -1.54(-2.58%) |
Mar 03, 2006 | 58.25 | 59.88 | 58.13 | 59.79 | 434,440 | +1.46(+2.51%) |
Mar 02, 2006 | 59.24 | 59.82 | 58.02 | 58.33 | 354,798 | -0.81(-1.37%) |
Mar 01, 2006 | 56.62 | 59.93 | 56.62 | 59.14 | 816,157 | +2.50(+4.41%) |
Feb 28, 2006 | 57.12 | 57.18 | 55.82 | 56.64 | 484,027 | -0.47(-0.83%) |
Feb 27, 2006 | 57.56 | 58.06 | 56.84 | 57.12 | 461,460 | -0.47(-0.82%) |
Feb 24, 2006 | 58.04 | 58.53 | 57.41 | 57.59 | 290,132 | -0.61(-1.05%) |
Feb 23, 2006 | 56.72 | 58.77 | 56.68 | 58.20 | 634,102 | +1.47(+2.60%) |
Feb 22, 2006 | 55.07 | 56.94 | 54.99 | 56.73 | 353,280 | +1.85(+3.37%) |
Feb 21, 2006 | 55.63 | 55.88 | 54.60 | 54.88 | 528,048 | -0.95(-1.70%) |
Feb 17, 2006 | 56.12 | 56.45 | 55.58 | 55.83 | 265,036 | -0.30(-0.53%) |
Feb 16, 2006 | 57.52 | 57.52 | 55.75 | 56.13 | 489,593 | +0.53(+0.96%) |
Feb 15, 2006 | 53.46 | 56.08 | 53.46 | 55.59 | 881,732 | +2.09(+3.92%) |
Feb 14, 2006 | 52.17 | 53.51 | 51.92 | 53.50 | 324,540 | +1.38(+2.65%) |
Feb 13, 2006 | 52.77 | 53.03 | 51.78 | 52.12 | 448,608 | -0.98(-1.84%) |
Feb 10, 2006 | 53.16 | 53.34 | 52.66 | 53.09 | 357,429 | -0.27(-0.50%) |
Feb 09, 2006 | 53.35 | 54.34 | 53.23 | 53.36 | 397,098 | +0.01(+0.02%) |
Feb 08, 2006 | 54.01 | 54.30 | 52.98 | 53.35 | 378,781 | -0.53(-0.99%) |
Feb 07, 2006 | 54.70 | 54.70 | 52.97 | 53.88 | 668,307 | -0.62(-1.14%) |
Feb 06, 2006 | 53.53 | 54.55 | 52.87 | 54.51 | 588,665 | +1.24(+2.32%) |
Feb 03, 2006 | 54.05 | 54.05 | 52.79 | 53.27 | 733,175 | -0.88(-1.62%) |
Feb 02, 2006 | 50.41 | 55.03 | 50.40 | 54.15 | 1,984,076 | +5.98(+12.41%) |