Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 75.86 | 76.77 | 75.51 | 76.68 | 734,261 | +1.39(+1.84%) |
May 30, 2006 | 76.36 | 76.42 | 75.21 | 75.29 | 438,126 | -1.57(-2.04%) |
May 26, 2006 | 76.77 | 76.89 | 76.53 | 76.87 | 303,250 | +0.55(+0.72%) |
May 25, 2006 | 76.27 | 76.61 | 76.04 | 76.32 | 190,270 | +0.70(+0.93%) |
May 24, 2006 | 75.72 | 76.62 | 74.56 | 75.61 | 601,246 | -0.32(-0.42%) |
May 23, 2006 | 77.51 | 77.89 | 75.90 | 75.93 | 545,194 | -0.52(-0.68%) |
May 22, 2006 | 75.63 | 76.93 | 75.13 | 76.45 | 689,703 | +0.44(+0.58%) |
May 19, 2006 | 76.27 | 76.69 | 75.46 | 76.02 | 515,197 | -0.03(-0.04%) |
May 18, 2006 | 77.23 | 77.34 | 76.02 | 76.04 | 244,023 | -0.69(-0.90%) |
May 17, 2006 | 78.65 | 78.65 | 76.52 | 76.74 | 778,051 | -1.93(-2.45%) |
May 16, 2006 | 79.76 | 79.83 | 78.48 | 78.67 | 262,196 | -0.95(-1.19%) |
May 15, 2006 | 79.24 | 79.83 | 78.71 | 79.61 | 378,789 | +0.28(+0.36%) |
May 12, 2006 | 81.02 | 81.02 | 79.33 | 79.33 | 667,480 | -1.76(-2.17%) |
May 11, 2006 | 81.72 | 81.75 | 80.75 | 81.09 | 518,372 | -0.73(-0.89%) |
May 10, 2006 | 81.89 | 82.24 | 81.41 | 81.83 | 277,195 | -0.16(-0.20%) |
May 09, 2006 | 81.25 | 82.04 | 81.25 | 81.99 | 197,934 | +0.74(+0.91%) |
May 08, 2006 | 81.48 | 81.78 | 81.25 | 81.25 | 489,251 | -0.07(-0.09%) |
May 05, 2006 | 80.69 | 81.51 | 80.69 | 81.32 | 334,123 | +0.84(+1.04%) |
May 04, 2006 | 79.38 | 80.69 | 79.19 | 80.48 | 518,701 | +2.54(+3.26%) |
May 03, 2006 | 77.26 | 78.11 | 77.26 | 77.94 | 220,705 | +0.37(+0.47%) |
May 02, 2006 | 76.64 | 77.58 | 76.57 | 77.58 | 216,764 | +1.11(+1.46%) |
May 01, 2006 | 76.59 | 77.06 | 76.39 | 76.46 | 114,731 | +0.06(+0.08%) |
Apr 28, 2006 | 76.36 | 76.96 | 76.27 | 76.40 | 399,152 | -0.31(-0.40%) |
Apr 27, 2006 | 76.59 | 77.39 | 76.40 | 76.71 | 561,725 | -0.38(-0.50%) |
Apr 26, 2006 | 77.46 | 77.63 | 76.95 | 77.09 | 348,464 | -0.21(-0.27%) |
Apr 25, 2006 | 77.76 | 77.76 | 76.80 | 77.30 | 499,104 | -0.41(-0.53%) |
Apr 24, 2006 | 77.19 | 77.72 | 77.00 | 77.72 | 386,124 | +0.57(+0.73%) |
Apr 21, 2006 | 77.59 | 77.76 | 76.89 | 77.15 | 462,101 | +0.03(+0.04%) |
Apr 20, 2006 | 77.82 | 78.07 | 77.04 | 77.12 | 530,086 | -0.22(-0.28%) |
Apr 19, 2006 | 77.50 | 77.92 | 76.98 | 77.34 | 704,592 | +0.36(+0.46%) |
Apr 18, 2006 | 75.50 | 77.08 | 75.50 | 76.98 | 966,899 | +1.78(+2.37%) |
Apr 17, 2006 | 75.72 | 76.18 | 74.86 | 75.20 | 493,193 | -1.02(-1.34%) |
Apr 13, 2006 | 75.92 | 76.35 | 75.49 | 76.23 | 333,028 | +0.30(+0.40%) |
Apr 12, 2006 | 75.64 | 75.94 | 75.21 | 75.92 | 257,489 | +0.20(+0.27%) |
Apr 11, 2006 | 76.71 | 76.71 | 75.51 | 75.72 | 681,602 | -0.87(-1.13%) |
Apr 10, 2006 | 76.82 | 76.85 | 76.32 | 76.59 | 345,399 | -0.32(-0.42%) |
Apr 07, 2006 | 77.87 | 78.12 | 76.72 | 76.91 | 854,247 | -0.68(-0.87%) |
Apr 06, 2006 | 77.64 | 77.72 | 76.97 | 77.59 | 392,036 | +0.05(+0.07%) |
Apr 05, 2006 | 76.96 | 77.60 | 76.82 | 77.53 | 444,256 | +0.79(+1.04%) |
Apr 04, 2006 | 76.27 | 76.90 | 75.91 | 76.74 | 534,356 | +1.00(+1.33%) |
Apr 03, 2006 | 75.31 | 76.12 | 75.31 | 75.73 | 277,085 | +0.64(+0.85%) |
Mar 31, 2006 | 74.99 | 75.10 | 74.62 | 75.09 | 166,623 | +0.34(+0.45%) |
Mar 30, 2006 | 75.13 | 75.23 | 74.44 | 74.76 | 532,495 | -0.24(-0.32%) |
Mar 29, 2006 | 74.35 | 75.11 | 74.11 | 74.99 | 451,810 | +0.70(+0.95%) |
Mar 28, 2006 | 74.72 | 74.84 | 74.17 | 74.29 | 529,320 | -0.58(-0.77%) |
Mar 27, 2006 | 74.31 | 75.02 | 74.31 | 74.87 | 215,669 | +0.54(+0.73%) |
Mar 24, 2006 | 74.77 | 74.79 | 73.78 | 74.33 | 231,871 | +0.03(+0.04%) |
Mar 23, 2006 | 74.81 | 74.81 | 73.78 | 74.30 | 777,942 | -1.06(-1.41%) |
Mar 22, 2006 | 74.86 | 75.87 | 74.76 | 75.36 | 1,044,080 | +0.33(+0.44%) |
Mar 21, 2006 | 75.43 | 75.77 | 74.86 | 75.03 | 754,952 | -0.40(-0.53%) |
Mar 20, 2006 | 74.86 | 75.43 | 74.83 | 75.43 | 181,731 | +0.60(+0.81%) |
Mar 17, 2006 | 74.76 | 74.91 | 74.29 | 74.83 | 81,669 | +0.19(+0.26%) |
Mar 16, 2006 | 75.27 | 75.32 | 74.62 | 74.64 | 526,036 | -0.56(-0.74%) |
Mar 15, 2006 | 74.34 | 75.26 | 74.34 | 75.19 | 1,560,154 | +1.53(+2.07%) |
Mar 14, 2006 | 72.98 | 73.67 | 72.98 | 73.67 | 215,778 | +0.77(+1.05%) |
Mar 13, 2006 | 73.44 | 73.53 | 72.79 | 72.90 | 555,704 | -0.15(-0.20%) |
Mar 10, 2006 | 72.30 | 73.16 | 72.00 | 73.05 | 440,425 | +0.78(+1.07%) |
Mar 09, 2006 | 72.42 | 72.93 | 72.27 | 72.27 | 250,811 | -0.11(-0.15%) |
Mar 08, 2006 | 70.93 | 72.48 | 70.93 | 72.38 | 1,072,544 | -0.33(-0.45%) |
Mar 07, 2006 | 72.84 | 72.93 | 72.26 | 72.71 | 499,323 | -0.64(-0.87%) |
Mar 06, 2006 | 73.81 | 73.81 | 72.81 | 73.35 | 495,273 | -0.55(-0.74%) |
Mar 03, 2006 | 73.19 | 74.34 | 73.09 | 73.90 | 829,177 | +0.49(+0.67%) |
Mar 02, 2006 | 73.80 | 73.90 | 73.26 | 73.40 | 342,990 | -0.60(-0.81%) |