Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 83.60 | 84.25 | 83.50 | 83.64 | 364,600 | -0.34(-0.40%) |
Apr 27, 2006 | 83.85 | 84.72 | 83.64 | 83.98 | 513,100 | -0.42(-0.50%) |
Apr 26, 2006 | 84.80 | 84.99 | 84.24 | 84.40 | 318,300 | -0.23(-0.27%) |
Apr 25, 2006 | 85.13 | 85.13 | 84.08 | 84.63 | 455,900 | -0.45(-0.53%) |
Apr 24, 2006 | 84.50 | 85.08 | 84.30 | 85.08 | 352,700 | +0.62(+0.73%) |
Apr 21, 2006 | 84.94 | 85.13 | 84.18 | 84.46 | 422,100 | +0.03(+0.04%) |
Apr 20, 2006 | 85.20 | 85.47 | 84.34 | 84.43 | 484,200 | -0.24(-0.28%) |
Apr 19, 2006 | 84.85 | 85.30 | 84.28 | 84.67 | 643,600 | +0.39(+0.46%) |
Apr 18, 2006 | 82.65 | 84.39 | 82.65 | 84.28 | 883,200 | +1.95(+2.37%) |
Apr 17, 2006 | 82.90 | 83.40 | 81.95 | 82.33 | 450,500 | -1.12(-1.34%) |
Apr 13, 2006 | 83.12 | 83.59 | 82.64 | 83.45 | 304,200 | +0.33(+0.40%) |
Apr 12, 2006 | 82.81 | 83.14 | 82.34 | 83.12 | 235,200 | +0.22(+0.27%) |
Apr 11, 2006 | 83.98 | 83.98 | 82.67 | 82.90 | 622,600 | -0.95(-1.13%) |
Apr 10, 2006 | 84.10 | 84.13 | 83.55 | 83.85 | 315,500 | -0.35(-0.42%) |
Apr 07, 2006 | 85.25 | 85.52 | 83.99 | 84.20 | 780,300 | -0.74(-0.87%) |
Apr 06, 2006 | 85.00 | 85.09 | 84.26 | 84.94 | 358,100 | +0.06(+0.07%) |
Apr 05, 2006 | 84.25 | 84.95 | 84.10 | 84.88 | 405,800 | +0.87(+1.04%) |
Apr 04, 2006 | 83.50 | 84.19 | 83.10 | 84.01 | 488,100 | +1.10(+1.33%) |
Apr 03, 2006 | 82.45 | 83.33 | 82.45 | 82.91 | 253,100 | +0.70(+0.85%) |
Mar 31, 2006 | 82.10 | 82.22 | 81.69 | 82.21 | 152,200 | +0.37(+0.45%) |
Mar 30, 2006 | 82.25 | 82.36 | 81.50 | 81.84 | 486,400 | -0.26(-0.32%) |
Mar 29, 2006 | 81.40 | 82.23 | 81.13 | 82.10 | 412,700 | +0.77(+0.95%) |
Mar 28, 2006 | 81.80 | 81.93 | 81.20 | 81.33 | 483,500 | -0.63(-0.77%) |
Mar 27, 2006 | 81.35 | 82.13 | 81.35 | 81.96 | 197,000 | +0.59(+0.73%) |
Mar 24, 2006 | 81.86 | 81.88 | 80.77 | 81.37 | 211,800 | +0.03(+0.04%) |
Mar 23, 2006 | 81.90 | 81.90 | 80.77 | 81.34 | 710,600 | -1.16(-1.41%) |
Mar 22, 2006 | 81.95 | 83.06 | 81.85 | 82.50 | 953,700 | +0.36(+0.44%) |
Mar 21, 2006 | 82.58 | 82.95 | 81.95 | 82.14 | 689,600 | -0.44(-0.53%) |
Mar 20, 2006 | 81.95 | 82.58 | 81.92 | 82.58 | 166,000 | +0.66(+0.81%) |
Mar 17, 2006 | 81.85 | 82.01 | 81.33 | 81.92 | 74,600 | +0.21(+0.26%) |
Mar 16, 2006 | 82.40 | 82.46 | 81.69 | 81.71 | 480,500 | -0.61(-0.74%) |
Mar 15, 2006 | 81.38 | 82.39 | 81.38 | 82.32 | 1,425,100 | +1.67(+2.07%) |
Mar 14, 2006 | 79.90 | 80.65 | 79.90 | 80.65 | 197,100 | +0.84(+1.05%) |
Mar 13, 2006 | 80.40 | 80.50 | 79.69 | 79.81 | 507,600 | -0.16(-0.20%) |
Mar 10, 2006 | 79.15 | 80.09 | 78.82 | 79.97 | 402,300 | +0.85(+1.07%) |
Mar 09, 2006 | 79.28 | 79.84 | 79.12 | 79.12 | 229,100 | -0.12(-0.15%) |
Mar 08, 2006 | 77.65 | 79.35 | 77.65 | 79.24 | 979,700 | -0.36(-0.45%) |
Mar 07, 2006 | 79.74 | 79.84 | 79.11 | 79.60 | 456,100 | -0.70(-0.87%) |
Mar 06, 2006 | 80.80 | 80.81 | 79.71 | 80.30 | 452,400 | -0.60(-0.74%) |
Mar 03, 2006 | 80.13 | 81.38 | 80.02 | 80.90 | 757,400 | +0.54(+0.67%) |
Mar 02, 2006 | 80.79 | 80.90 | 80.20 | 80.36 | 313,300 | -0.66(-0.81%) |
Mar 01, 2006 | 79.79 | 81.02 | 79.79 | 81.02 | 463,500 | +1.50(+1.89%) |
Feb 28, 2006 | 80.56 | 80.30 | 79.23 | 79.52 | 231,800 | -1.04(-1.29%) |
Feb 27, 2006 | 79.85 | 80.60 | 79.82 | 80.56 | 327,400 | +0.86(+1.08%) |
Feb 24, 2006 | 79.25 | 79.72 | 78.73 | 79.70 | 650,800 | +0.24(+0.30%) |
Feb 23, 2006 | 79.80 | 80.21 | 79.40 | 79.46 | 493,700 | -0.38(-0.48%) |
Feb 22, 2006 | 79.00 | 79.89 | 78.89 | 79.84 | 359,500 | +1.27(+1.62%) |
Feb 21, 2006 | 79.20 | 79.20 | 78.46 | 78.57 | 274,500 | -0.43(-0.54%) |
Feb 17, 2006 | 79.13 | 79.15 | 78.40 | 79.00 | 419,300 | -0.17(-0.21%) |
Feb 16, 2006 | 79.80 | 79.85 | 78.79 | 79.17 | 224,800 | -0.61(-0.77%) |
Feb 15, 2006 | 78.88 | 79.78 | 78.43 | 79.78 | 324,400 | +0.79(+1.00%) |
Feb 14, 2006 | 77.50 | 79.23 | 76.84 | 78.99 | 1,020,900 | +1.94(+2.52%) |
Feb 13, 2006 | 77.30 | 77.36 | 76.75 | 77.05 | 154,600 | -0.30(-0.39%) |
Feb 10, 2006 | 76.95 | 77.63 | 76.14 | 77.35 | 146,100 | +0.38(+0.49%) |
Feb 09, 2006 | 76.60 | 77.42 | 76.57 | 76.97 | 405,400 | +0.40(+0.52%) |
Feb 08, 2006 | 75.85 | 76.68 | 75.57 | 76.57 | 536,200 | +0.91(+1.20%) |
Feb 07, 2006 | 76.70 | 76.84 | 75.61 | 75.66 | 370,200 | -1.17(-1.52%) |
Feb 06, 2006 | 76.40 | 76.83 | 76.30 | 76.83 | 158,300 | +0.53(+0.69%) |
Feb 03, 2006 | 76.30 | 76.75 | 75.95 | 76.30 | 632,400 | -0.42(-0.55%) |
Feb 02, 2006 | 77.02 | 77.50 | 76.64 | 76.72 | 287,200 | -0.66(-0.85%) |