Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 76.65 | 77.26 | 76.54 | 77.26 | 10,464 | +0.96(+1.26%) |
May 30, 2006 | 77.40 | 77.40 | 76.30 | 76.30 | 23,441 | -1.25(-1.61%) |
May 26, 2006 | 77.20 | 77.63 | 77.20 | 77.55 | 9,941 | +0.55(+0.72%) |
May 25, 2006 | 76.30 | 77.00 | 76.03 | 77.00 | 13,290 | +1.14(+1.50%) |
May 24, 2006 | 75.91 | 76.49 | 74.77 | 75.86 | 49,080 | -0.22(-0.29%) |
May 23, 2006 | 77.53 | 77.85 | 76.08 | 76.08 | 53,893 | -0.54(-0.70%) |
May 22, 2006 | 76.97 | 76.97 | 75.66 | 76.62 | 28,255 | -0.89(-1.15%) |
May 19, 2006 | 77.35 | 77.79 | 76.58 | 77.52 | 30,975 | +0.32(+0.42%) |
May 18, 2006 | 78.53 | 78.53 | 77.19 | 77.19 | 46,568 | -0.75(-0.97%) |
May 17, 2006 | 79.25 | 79.25 | 77.84 | 77.95 | 65,195 | -1.66(-2.09%) |
May 16, 2006 | 79.75 | 80.00 | 79.26 | 79.61 | 19,883 | -0.11(-0.13%) |
May 15, 2006 | 80.13 | 80.18 | 79.19 | 79.71 | 57,451 | -0.83(-1.03%) |
May 12, 2006 | 81.26 | 81.43 | 80.45 | 80.55 | 64,254 | -1.45(-1.77%) |
May 11, 2006 | 83.23 | 83.23 | 81.95 | 82.00 | 26,266 | -1.14(-1.37%) |
May 10, 2006 | 83.36 | 83.47 | 82.93 | 83.14 | 9,732 | -0.42(-0.50%) |
May 09, 2006 | 83.48 | 83.58 | 83.36 | 83.56 | 10,464 | +0.07(+0.08%) |
May 08, 2006 | 83.37 | 83.61 | 83.31 | 83.49 | 11,092 | +0.06(+0.07%) |
May 05, 2006 | 83.10 | 83.44 | 82.84 | 83.43 | 30,871 | +0.87(+1.05%) |
May 04, 2006 | 82.08 | 82.56 | 81.95 | 82.56 | 13,708 | +0.68(+0.83%) |
May 03, 2006 | 81.96 | 81.97 | 81.60 | 81.88 | 6,278 | -0.08(-0.09%) |
May 02, 2006 | 81.83 | 81.96 | 81.52 | 81.96 | 8,581 | +0.50(+0.61%) |
May 01, 2006 | 81.96 | 82.13 | 81.27 | 81.46 | 26,580 | -0.13(-0.16%) |
Apr 28, 2006 | 81.65 | 81.96 | 81.56 | 81.60 | 3,871 | +0.12(+0.15%) |
Apr 27, 2006 | 80.78 | 81.95 | 80.69 | 81.47 | 12,871 | -0.12(-0.15%) |
Apr 26, 2006 | 82.23 | 82.38 | 81.52 | 81.60 | 32,650 | -0.33(-0.41%) |
Apr 25, 2006 | 82.25 | 82.25 | 81.59 | 81.93 | 9,836 | -0.08(-0.09%) |
Apr 24, 2006 | 81.91 | 82.10 | 81.64 | 82.01 | 5,441 | -0.20(-0.24%) |
Apr 21, 2006 | 82.73 | 82.73 | 81.76 | 82.21 | 14,755 | -0.38(-0.46%) |
Apr 20, 2006 | 82.37 | 82.69 | 82.08 | 82.59 | 11,825 | +0.19(+0.23%) |
Apr 19, 2006 | 81.84 | 82.43 | 81.58 | 82.40 | 10,988 | +0.86(+1.05%) |
Apr 18, 2006 | 80.47 | 81.55 | 80.47 | 81.54 | 9,209 | +1.53(+1.91%) |
Apr 17, 2006 | 80.50 | 80.59 | 79.72 | 80.01 | 37,778 | -0.37(-0.46%) |
Apr 13, 2006 | 79.80 | 80.48 | 79.76 | 80.38 | 5,860 | +0.26(+0.32%) |
Apr 12, 2006 | 80.07 | 80.27 | 79.98 | 80.13 | 6,069 | +0.33(+0.42%) |
Apr 11, 2006 | 81.02 | 81.02 | 79.57 | 79.79 | 20,615 | -0.91(-1.13%) |
Apr 10, 2006 | 80.81 | 81.05 | 80.52 | 80.70 | 11,929 | -0.04(-0.05%) |
Apr 07, 2006 | 81.98 | 81.98 | 80.69 | 80.75 | 11,929 | -0.81(-1.00%) |
Apr 06, 2006 | 81.46 | 81.71 | 81.11 | 81.56 | 21,243 | +0.08(+0.09%) |
Apr 05, 2006 | 81.22 | 81.60 | 80.96 | 81.48 | 8,057 | +0.50(+0.61%) |
Apr 04, 2006 | 80.72 | 81.00 | 80.33 | 80.99 | 12,557 | +0.33(+0.41%) |
Apr 03, 2006 | 81.07 | 81.42 | 80.64 | 80.65 | 16,743 | -0.17(-0.21%) |
Mar 31, 2006 | 80.86 | 80.93 | 80.44 | 80.82 | 8,999 | -0.02(-0.02%) |
Mar 30, 2006 | 81.07 | 81.31 | 80.52 | 80.84 | 16,115 | +0.20(+0.25%) |
Mar 29, 2006 | 79.94 | 80.81 | 79.88 | 80.64 | 12,453 | +0.99(+1.25%) |
Mar 28, 2006 | 79.79 | 80.31 | 79.64 | 79.65 | 8,999 | -0.12(-0.16%) |
Mar 27, 2006 | 79.78 | 79.84 | 79.58 | 79.77 | 10,674 | -0.13(-0.17%) |
Mar 24, 2006 | 79.55 | 79.92 | 79.43 | 79.91 | 10,046 | +0.44(+0.55%) |
Mar 23, 2006 | 79.42 | 79.54 | 79.17 | 79.47 | 3,871 | +0.15(+0.19%) |
Mar 22, 2006 | 78.70 | 79.34 | 78.63 | 79.31 | 11,615 | +0.62(+0.79%) |
Mar 21, 2006 | 79.06 | 80.11 | 78.69 | 78.69 | 14,232 | -0.76(-0.96%) |
Mar 20, 2006 | 79.82 | 79.89 | 79.31 | 79.46 | 9,627 | -0.18(-0.23%) |
Mar 17, 2006 | 79.45 | 79.69 | 79.34 | 79.64 | 9,732 | +0.27(+0.34%) |
Mar 16, 2006 | 79.37 | 79.86 | 79.36 | 79.37 | 12,557 | +0.03(+0.04%) |
Mar 15, 2006 | 78.88 | 79.34 | 78.73 | 79.34 | 11,929 | +0.58(+0.74%) |
Mar 14, 2006 | 77.77 | 78.76 | 77.77 | 78.76 | 5,232 | +0.83(+1.07%) |
Mar 13, 2006 | 78.02 | 78.24 | 77.82 | 77.93 | 12,453 | +0.33(+0.43%) |
Mar 10, 2006 | 76.94 | 77.77 | 76.77 | 77.59 | 13,081 | +0.27(+0.35%) |
Mar 09, 2006 | 77.61 | 77.92 | 77.29 | 77.33 | 7,743 | -0.26(-0.33%) |
Mar 08, 2006 | 77.02 | 77.58 | 76.71 | 77.58 | 19,150 | +0.03(+0.04%) |
Mar 07, 2006 | 77.92 | 77.99 | 77.36 | 77.56 | 10,778 | -0.89(-1.13%) |
Mar 06, 2006 | 79.17 | 79.19 | 78.27 | 78.44 | 15,801 | -0.87(-1.10%) |
Mar 03, 2006 | 79.39 | 79.89 | 79.31 | 79.31 | 8,999 | -0.32(-0.40%) |
Mar 02, 2006 | 79.37 | 79.73 | 79.23 | 79.63 | 14,650 | +0.07(+0.08%) |