Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 77.69 | 78.14 | 77.48 | 77.88 | 468,023 | +0.19(+0.25%) |
Jun 29, 2006 | 76.63 | 77.78 | 76.59 | 77.69 | 496,338 | +1.12(+1.47%) |
Jun 28, 2006 | 75.96 | 76.58 | 75.96 | 76.56 | 509,662 | +0.77(+1.02%) |
Jun 27, 2006 | 76.37 | 76.37 | 75.79 | 75.79 | 346,285 | -0.40(-0.53%) |
Jun 26, 2006 | 75.29 | 76.35 | 75.28 | 76.19 | 486,647 | +1.01(+1.34%) |
Jun 23, 2006 | 76.16 | 76.16 | 75.14 | 75.18 | 591,275 | -1.42(-1.85%) |
Jun 22, 2006 | 76.46 | 76.60 | 76.04 | 76.60 | 361,881 | +0.14(+0.18%) |
Jun 21, 2006 | 76.04 | 76.81 | 76.04 | 76.47 | 320,091 | +0.32(+0.42%) |
Jun 20, 2006 | 76.08 | 76.58 | 75.94 | 76.14 | 425,173 | +0.07(+0.10%) |
Jun 19, 2006 | 76.78 | 77.18 | 76.00 | 76.07 | 254,225 | -0.66(-0.86%) |
Jun 16, 2006 | 77.13 | 77.47 | 76.41 | 76.73 | 425,173 | -0.46(-0.60%) |
Jun 15, 2006 | 75.54 | 77.21 | 75.49 | 77.19 | 518,293 | +1.66(+2.19%) |
Jun 14, 2006 | 76.47 | 76.61 | 74.79 | 75.53 | 698,022 | -0.92(-1.21%) |
Jun 13, 2006 | 77.91 | 78.05 | 76.15 | 76.46 | 714,678 | -1.45(-1.86%) |
Jun 12, 2006 | 78.14 | 78.60 | 77.79 | 77.91 | 419,116 | -0.22(-0.29%) |
Jun 09, 2006 | 78.12 | 78.73 | 77.83 | 78.14 | 378,537 | +0.02(+0.03%) |
Jun 08, 2006 | 76.97 | 78.33 | 76.64 | 78.12 | 586,278 | +1.14(+1.48%) |
Jun 07, 2006 | 76.15 | 77.59 | 76.02 | 76.97 | 370,512 | +0.92(+1.22%) |
Jun 06, 2006 | 76.08 | 76.20 | 75.26 | 76.05 | 425,173 | +0.28(+0.37%) |
Jun 05, 2006 | 76.97 | 76.97 | 75.65 | 75.77 | 291,928 | -1.43(-1.85%) |
Jun 02, 2006 | 77.15 | 77.79 | 76.63 | 77.20 | 329,781 | -0.02(-0.03%) |
Jun 01, 2006 | 76.02 | 77.24 | 76.02 | 77.22 | 219,703 | +1.20(+1.58%) |
May 31, 2006 | 75.82 | 76.42 | 75.26 | 76.02 | 474,231 | +0.46(+0.61%) |
May 30, 2006 | 76.18 | 76.19 | 75.55 | 75.55 | 328,873 | -1.33(-1.74%) |
May 26, 2006 | 76.87 | 77.07 | 76.45 | 76.89 | 182,909 | +0.09(+0.12%) |
May 25, 2006 | 76.27 | 76.87 | 76.12 | 76.80 | 373,086 | +0.73(+0.96%) |
May 24, 2006 | 75.62 | 76.56 | 75.29 | 76.07 | 389,590 | +0.36(+0.48%) |
May 23, 2006 | 76.48 | 76.73 | 75.70 | 75.71 | 279,057 | -0.77(-1.00%) |
May 22, 2006 | 76.17 | 76.94 | 75.95 | 76.47 | 452,427 | +0.30(+0.40%) |
May 19, 2006 | 75.79 | 76.74 | 75.69 | 76.17 | 622,466 | +0.96(+1.27%) |
May 18, 2006 | 75.95 | 76.02 | 75.21 | 75.21 | 370,815 | -0.46(-0.60%) |
May 17, 2006 | 76.61 | 76.78 | 75.47 | 75.67 | 585,067 | -1.41(-1.83%) |
May 16, 2006 | 77.70 | 77.91 | 77.04 | 77.08 | 254,074 | -0.85(-1.09%) |
May 15, 2006 | 77.04 | 77.98 | 76.89 | 77.93 | 244,232 | +0.96(+1.24%) |
May 12, 2006 | 77.54 | 77.73 | 76.91 | 76.97 | 354,916 | -0.31(-0.40%) |
May 11, 2006 | 78.53 | 78.53 | 76.95 | 77.28 | 280,420 | -1.24(-1.58%) |
May 10, 2006 | 78.18 | 78.72 | 77.99 | 78.53 | 184,423 | +0.09(+0.11%) |
May 09, 2006 | 77.73 | 78.62 | 77.73 | 78.44 | 233,027 | +0.39(+0.50%) |
May 08, 2006 | 78.74 | 79.01 | 77.98 | 78.05 | 251,954 | -0.49(-0.62%) |
May 05, 2006 | 77.67 | 78.63 | 77.63 | 78.54 | 308,432 | +1.35(+1.75%) |
May 04, 2006 | 77.22 | 77.90 | 77.15 | 77.19 | 336,746 | +0.24(+0.32%) |
May 03, 2006 | 77.09 | 77.23 | 76.45 | 76.94 | 233,481 | -0.15(-0.19%) |
May 02, 2006 | 77.24 | 77.36 | 76.83 | 77.09 | 217,431 | +0.01(+0.01%) |
May 01, 2006 | 78.86 | 78.87 | 77.01 | 77.08 | 510,571 | -1.78(-2.25%) |
Apr 28, 2006 | 77.57 | 79.21 | 77.40 | 78.86 | 711,044 | +1.59(+2.05%) |
Apr 27, 2006 | 75.45 | 77.57 | 75.14 | 77.27 | 595,666 | +1.70(+2.25%) |
Apr 26, 2006 | 75.49 | 75.79 | 75.21 | 75.57 | 305,101 | +0.31(+0.41%) |
Apr 25, 2006 | 75.74 | 75.78 | 74.96 | 75.26 | 310,400 | -0.34(-0.45%) |
Apr 24, 2006 | 75.62 | 75.78 | 74.98 | 75.61 | 253,165 | +0.12(+0.16%) |
Apr 21, 2006 | 76.48 | 76.48 | 75.40 | 75.49 | 427,747 | -0.51(-0.67%) |
Apr 20, 2006 | 75.62 | 76.23 | 75.28 | 76.00 | 386,562 | +0.38(+0.50%) |
Apr 19, 2006 | 75.95 | 76.02 | 75.44 | 75.62 | 411,394 | -0.62(-0.81%) |
Apr 18, 2006 | 75.71 | 76.33 | 75.11 | 76.24 | 561,749 | +0.54(+0.72%) |
Apr 17, 2006 | 75.19 | 76.16 | 75.19 | 75.70 | 357,339 | +0.36(+0.48%) |
Apr 13, 2006 | 74.87 | 75.47 | 74.70 | 75.34 | 427,595 | +0.46(+0.62%) |
Apr 12, 2006 | 74.86 | 75.19 | 74.56 | 74.87 | 220,914 | +0.02(+0.03%) |
Apr 11, 2006 | 75.62 | 75.64 | 74.73 | 74.85 | 306,161 | -0.57(-0.75%) |
Apr 10, 2006 | 75.26 | 75.93 | 75.21 | 75.42 | 228,636 | +0.33(+0.44%) |
Apr 07, 2006 | 75.55 | 75.88 | 74.86 | 75.09 | 330,841 | -0.32(-0.43%) |
Apr 06, 2006 | 75.61 | 75.70 | 75.13 | 75.42 | 329,478 | -0.19(-0.25%) |
Apr 05, 2006 | 75.79 | 75.88 | 75.19 | 75.61 | 685,304 | -0.01(-0.02%) |
Apr 04, 2006 | 75.52 | 76.03 | 75.24 | 75.62 | 788,417 | +0.01(+0.02%) |