Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 76.69 | 76.91 | 75.99 | 76.66 | 204,281 | +1.23(+1.63%) |
Jun 29, 2006 | 73.41 | 75.53 | 73.37 | 75.43 | 135,013 | +3.28(+4.54%) |
Jun 28, 2006 | 71.93 | 72.21 | 71.53 | 72.15 | 109,037 | +0.80(+1.13%) |
Jun 27, 2006 | 72.88 | 72.98 | 71.34 | 71.35 | 230,843 | -1.53(-2.09%) |
Jun 26, 2006 | 72.31 | 72.92 | 72.01 | 72.88 | 95,389 | +0.49(+0.68%) |
Jun 23, 2006 | 71.88 | 72.83 | 71.83 | 72.39 | 98,765 | -0.37(-0.52%) |
Jun 22, 2006 | 72.52 | 73.08 | 72.29 | 72.76 | 158,347 | -0.44(-0.60%) |
Jun 21, 2006 | 72.01 | 73.47 | 71.98 | 73.20 | 174,783 | +1.25(+1.73%) |
Jun 20, 2006 | 71.53 | 72.33 | 71.19 | 71.95 | 161,429 | +1.15(+1.63%) |
Jun 19, 2006 | 71.62 | 71.62 | 70.44 | 70.80 | 90,400 | -0.37(-0.53%) |
Jun 16, 2006 | 71.70 | 71.91 | 70.59 | 71.17 | 135,453 | -1.54(-2.12%) |
Jun 15, 2006 | 71.43 | 72.78 | 71.43 | 72.71 | 134,279 | +2.22(+3.15%) |
Jun 14, 2006 | 70.13 | 70.99 | 69.93 | 70.49 | 442,168 | +0.80(+1.14%) |
Jun 13, 2006 | 69.81 | 70.67 | 69.50 | 69.69 | 337,973 | -1.66(-2.32%) |
Jun 12, 2006 | 72.75 | 72.77 | 70.87 | 71.35 | 351,915 | -1.43(-1.97%) |
Jun 09, 2006 | 73.12 | 73.45 | 72.54 | 72.78 | 389,337 | -0.18(-0.25%) |
Jun 08, 2006 | 72.51 | 73.03 | 71.62 | 72.97 | 327,407 | -1.41(-1.90%) |
Jun 07, 2006 | 74.26 | 75.36 | 73.97 | 74.38 | 168,473 | -0.98(-1.30%) |
Jun 06, 2006 | 75.33 | 75.50 | 74.36 | 75.36 | 208,683 | -1.00(-1.31%) |
Jun 05, 2006 | 77.51 | 77.61 | 76.18 | 76.36 | 264,450 | -2.15(-2.74%) |
Jun 02, 2006 | 79.00 | 79.04 | 77.99 | 78.51 | 228,788 | -0.96(-1.21%) |
Jun 01, 2006 | 77.48 | 79.49 | 77.44 | 79.47 | 144,258 | +1.34(+1.72%) |
May 31, 2006 | 78.13 | 78.55 | 77.52 | 78.13 | 119,310 | +0.92(+1.19%) |
May 30, 2006 | 78.53 | 78.58 | 77.16 | 77.21 | 209,123 | -2.22(-2.80%) |
May 26, 2006 | 79.34 | 79.58 | 78.54 | 79.43 | 282,647 | +0.25(+0.32%) |
May 25, 2006 | 78.28 | 79.18 | 77.71 | 79.18 | 178,452 | +2.05(+2.66%) |
May 24, 2006 | 77.27 | 77.52 | 76.11 | 77.13 | 281,473 | -0.54(-0.69%) |
May 23, 2006 | 78.18 | 78.91 | 77.67 | 77.67 | 218,516 | +0.02(+0.03%) |
May 22, 2006 | 77.74 | 77.95 | 76.88 | 77.65 | 327,113 | -1.68(-2.12%) |
May 19, 2006 | 78.46 | 79.52 | 78.34 | 79.33 | 434,244 | +1.42(+1.82%) |
May 18, 2006 | 79.11 | 79.27 | 77.63 | 77.91 | 424,558 | -0.92(-1.17%) |
May 17, 2006 | 81.47 | 81.62 | 78.74 | 78.83 | 824,755 | -3.60(-4.37%) |
May 16, 2006 | 83.10 | 83.23 | 82.18 | 82.44 | 398,436 | -0.63(-0.75%) |
May 15, 2006 | 82.86 | 83.38 | 82.12 | 83.06 | 421,916 | -0.65(-0.77%) |
May 12, 2006 | 85.20 | 85.50 | 83.62 | 83.71 | 442,315 | -1.39(-1.63%) |
May 11, 2006 | 86.78 | 86.78 | 85.07 | 85.10 | 297,469 | -1.35(-1.56%) |
May 10, 2006 | 86.46 | 87.04 | 85.87 | 86.45 | 282,500 | -0.09(-0.10%) |
May 09, 2006 | 85.71 | 86.71 | 85.58 | 86.54 | 149,982 | +0.55(+0.63%) |
May 08, 2006 | 86.56 | 86.61 | 85.76 | 85.99 | 171,701 | -0.01(-0.01%) |
May 05, 2006 | 85.20 | 86.19 | 85.10 | 86.00 | 199,438 | +1.84(+2.19%) |
May 04, 2006 | 83.02 | 84.33 | 83.02 | 84.16 | 385,815 | +1.53(+1.85%) |
May 03, 2006 | 83.46 | 83.46 | 82.16 | 82.64 | 251,535 | -1.82(-2.15%) |
May 02, 2006 | 83.85 | 84.67 | 83.41 | 84.45 | 468,437 | +2.11(+2.57%) |
May 01, 2006 | 83.56 | 84.09 | 82.29 | 82.34 | 326,673 | -0.87(-1.05%) |
Apr 28, 2006 | 82.98 | 83.90 | 82.93 | 83.21 | 163,777 | +0.01(+0.02%) |
Apr 27, 2006 | 81.79 | 83.30 | 81.50 | 83.20 | 339,734 | +1.34(+1.63%) |
Apr 26, 2006 | 81.11 | 81.87 | 81.07 | 81.87 | 120,925 | +0.76(+0.93%) |
Apr 25, 2006 | 81.26 | 81.50 | 80.45 | 81.11 | 269,879 | +0.52(+0.65%) |
Apr 24, 2006 | 79.86 | 80.67 | 79.58 | 80.58 | 134,866 | -0.21(-0.26%) |
Apr 21, 2006 | 80.64 | 81.03 | 80.56 | 80.80 | 229,229 | +0.16(+0.19%) |
Apr 20, 2006 | 79.86 | 80.88 | 79.86 | 80.64 | 453,762 | +0.30(+0.37%) |
Apr 19, 2006 | 79.30 | 80.41 | 79.30 | 80.34 | 468,584 | +0.73(+0.92%) |
Apr 18, 2006 | 78.82 | 79.71 | 78.44 | 79.61 | 173,022 | +1.37(+1.75%) |
Apr 17, 2006 | 77.99 | 78.70 | 77.99 | 78.24 | 81,154 | +0.49(+0.63%) |
Apr 13, 2006 | 77.76 | 77.82 | 76.93 | 77.75 | 238,768 | -0.01(-0.02%) |
Apr 12, 2006 | 77.99 | 78.17 | 77.56 | 77.76 | 138,828 | -0.22(-0.29%) |
Apr 11, 2006 | 78.68 | 78.75 | 77.62 | 77.99 | 191,660 | -1.62(-2.03%) |
Apr 10, 2006 | 79.04 | 79.84 | 78.94 | 79.60 | 128,556 | +0.02(+0.03%) |
Apr 07, 2006 | 81.05 | 81.16 | 79.29 | 79.58 | 291,306 | -2.34(-2.85%) |
Apr 06, 2006 | 81.55 | 81.92 | 81.30 | 81.92 | 327,847 | -0.07(-0.08%) |
Apr 05, 2006 | 81.48 | 82.09 | 81.43 | 81.99 | 292,186 | +1.06(+1.31%) |
Apr 04, 2006 | 80.00 | 80.95 | 79.37 | 80.93 | 354,410 | +2.48(+3.16%) |