Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 76.50 | 77.11 | 75.93 | 76.70 | 470,008 | +0.47(+0.61%) |
May 30, 2006 | 76.87 | 76.87 | 76.23 | 76.23 | 325,944 | -1.35(-1.74%) |
May 26, 2006 | 77.57 | 77.77 | 77.13 | 77.58 | 181,280 | +0.09(+0.12%) |
May 25, 2006 | 76.95 | 77.57 | 76.80 | 77.49 | 369,764 | +0.73(+0.96%) |
May 24, 2006 | 76.30 | 77.25 | 75.97 | 76.75 | 386,121 | +0.37(+0.48%) |
May 23, 2006 | 77.17 | 77.42 | 76.38 | 76.39 | 276,572 | -0.77(-1.00%) |
May 22, 2006 | 76.85 | 77.63 | 76.63 | 77.16 | 448,398 | +0.31(+0.40%) |
May 19, 2006 | 76.47 | 77.43 | 76.37 | 76.85 | 616,923 | +0.97(+1.27%) |
May 18, 2006 | 76.63 | 76.71 | 75.89 | 75.89 | 367,513 | -0.46(-0.60%) |
May 17, 2006 | 77.30 | 77.47 | 76.15 | 76.35 | 579,857 | -1.43(-1.83%) |
May 16, 2006 | 78.40 | 78.61 | 77.73 | 77.77 | 251,811 | -0.86(-1.09%) |
May 15, 2006 | 77.73 | 78.68 | 77.59 | 78.63 | 242,057 | +0.97(+1.24%) |
May 12, 2006 | 78.23 | 78.43 | 77.60 | 77.67 | 351,756 | -0.31(-0.40%) |
May 11, 2006 | 79.23 | 79.23 | 77.65 | 77.98 | 277,923 | -1.25(-1.58%) |
May 10, 2006 | 78.88 | 79.43 | 78.69 | 79.23 | 182,781 | +0.09(+0.11%) |
May 09, 2006 | 78.43 | 79.33 | 78.43 | 79.14 | 230,952 | +0.39(+0.50%) |
May 08, 2006 | 79.44 | 79.72 | 78.68 | 78.75 | 249,710 | -0.49(-0.62%) |
May 05, 2006 | 78.37 | 79.34 | 78.33 | 79.24 | 305,685 | +1.37(+1.75%) |
May 04, 2006 | 77.92 | 78.60 | 77.85 | 77.88 | 333,748 | +0.25(+0.32%) |
May 03, 2006 | 77.78 | 77.93 | 77.13 | 77.63 | 231,402 | -0.15(-0.19%) |
May 02, 2006 | 77.93 | 78.05 | 77.52 | 77.78 | 215,495 | +0.01(+0.01%) |
May 01, 2006 | 79.56 | 79.58 | 77.70 | 77.77 | 506,024 | -1.79(-2.25%) |
Apr 28, 2006 | 78.27 | 79.92 | 78.10 | 79.56 | 704,712 | +1.60(+2.05%) |
Apr 27, 2006 | 76.13 | 78.27 | 75.81 | 77.97 | 590,361 | +1.71(+2.25%) |
Apr 26, 2006 | 76.17 | 76.47 | 75.89 | 76.25 | 302,384 | +0.31(+0.41%) |
Apr 25, 2006 | 76.42 | 76.46 | 75.63 | 75.94 | 307,636 | -0.35(-0.45%) |
Apr 24, 2006 | 76.30 | 76.46 | 75.65 | 76.29 | 250,911 | +0.12(+0.16%) |
Apr 21, 2006 | 77.17 | 77.17 | 76.08 | 76.17 | 423,938 | -0.51(-0.67%) |
Apr 20, 2006 | 76.30 | 76.92 | 75.96 | 76.68 | 383,120 | +0.38(+0.50%) |
Apr 19, 2006 | 76.63 | 76.70 | 76.12 | 76.30 | 407,730 | -0.63(-0.81%) |
Apr 18, 2006 | 76.39 | 77.01 | 75.79 | 76.93 | 556,747 | +0.55(+0.72%) |
Apr 17, 2006 | 75.87 | 76.85 | 75.87 | 76.38 | 354,157 | +0.37(+0.48%) |
Apr 13, 2006 | 75.55 | 76.15 | 75.37 | 76.01 | 423,788 | +0.47(+0.62%) |
Apr 12, 2006 | 75.53 | 75.87 | 75.23 | 75.55 | 218,947 | +0.02(+0.03%) |
Apr 11, 2006 | 76.30 | 76.32 | 75.40 | 75.53 | 303,434 | -0.57(-0.75%) |
Apr 10, 2006 | 75.93 | 76.61 | 75.89 | 76.10 | 226,600 | +0.33(+0.44%) |
Apr 07, 2006 | 76.23 | 76.57 | 75.53 | 75.77 | 327,895 | -0.33(-0.43%) |
Apr 06, 2006 | 76.29 | 76.38 | 75.81 | 76.09 | 326,544 | -0.19(-0.25%) |
Apr 05, 2006 | 76.47 | 76.56 | 75.87 | 76.29 | 679,201 | -0.01(-0.02%) |
Apr 04, 2006 | 76.20 | 76.71 | 75.91 | 76.30 | 781,396 | +0.01(+0.02%) |
Apr 03, 2006 | 76.07 | 77.04 | 76.07 | 76.29 | 316,640 | +0.23(+0.30%) |
Mar 31, 2006 | 76.13 | 76.57 | 75.71 | 76.06 | 397,526 | +0.27(+0.35%) |
Mar 30, 2006 | 76.10 | 76.37 | 75.48 | 75.79 | 373,965 | -0.45(-0.59%) |
Mar 29, 2006 | 76.67 | 76.67 | 75.73 | 76.24 | 476,611 | -0.09(-0.12%) |
Mar 28, 2006 | 77.14 | 77.24 | 76.21 | 76.33 | 260,365 | -0.81(-1.05%) |
Mar 27, 2006 | 77.27 | 77.27 | 76.77 | 77.14 | 161,321 | -0.12(-0.16%) |
Mar 24, 2006 | 77.17 | 77.47 | 76.79 | 77.26 | 197,337 | +0.10(+0.13%) |
Mar 23, 2006 | 77.07 | 77.31 | 76.67 | 77.16 | 278,373 | -0.07(-0.09%) |
Mar 22, 2006 | 76.95 | 77.32 | 76.70 | 77.23 | 355,207 | +0.28(+0.36%) |
Mar 21, 2006 | 78.16 | 78.16 | 76.87 | 76.95 | 539,339 | -1.21(-1.54%) |
Mar 20, 2006 | 77.97 | 78.23 | 77.73 | 78.16 | 305,235 | +0.07(+0.09%) |
Mar 17, 2006 | 77.73 | 78.15 | 77.40 | 78.09 | 588,411 | +0.76(+0.98%) |
Mar 16, 2006 | 77.07 | 77.47 | 76.84 | 77.33 | 341,701 | +0.26(+0.34%) |
Mar 15, 2006 | 76.30 | 77.12 | 76.05 | 77.07 | 518,029 | +0.95(+1.24%) |
Mar 14, 2006 | 75.36 | 76.37 | 75.26 | 76.13 | 420,036 | +0.77(+1.03%) |
Mar 13, 2006 | 74.97 | 75.62 | 74.97 | 75.35 | 338,400 | +0.51(+0.69%) |
Mar 10, 2006 | 74.23 | 75.03 | 74.13 | 74.84 | 275,372 | +0.60(+0.81%) |
Mar 09, 2006 | 74.85 | 75.17 | 74.13 | 74.24 | 271,170 | -0.61(-0.82%) |
Mar 08, 2006 | 74.83 | 75.13 | 74.30 | 74.85 | 261,716 | -0.08(-0.11%) |
Mar 07, 2006 | 73.96 | 75.08 | 73.80 | 74.93 | 335,999 | +0.63(+0.84%) |
Mar 06, 2006 | 74.89 | 74.90 | 74.05 | 74.31 | 215,495 | -0.67(-0.90%) |
Mar 03, 2006 | 74.89 | 75.48 | 74.43 | 74.98 | 311,388 | +0.09(+0.12%) |
Mar 02, 2006 | 75.10 | 75.12 | 74.43 | 74.89 | 263,967 | -0.45(-0.60%) |