Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 74.76 | 74.80 | 72.69 | 73.91 | 107,935 | -0.65(-0.88%) |
Jun 29, 2006 | 73.11 | 74.72 | 72.60 | 74.56 | 122,467 | +1.86(+2.55%) |
Jun 28, 2006 | 71.96 | 72.96 | 71.96 | 72.71 | 75,088 | +0.62(+0.86%) |
Jun 27, 2006 | 72.69 | 73.01 | 71.89 | 72.09 | 288,684 | +0.18(+0.25%) |
Jun 26, 2006 | 72.91 | 72.91 | 71.79 | 71.91 | 177,918 | -0.58(-0.80%) |
Jun 23, 2006 | 73.56 | 73.56 | 72.35 | 72.49 | 103,202 | -1.36(-1.84%) |
Jun 22, 2006 | 75.28 | 75.46 | 73.44 | 73.85 | 161,103 | -1.67(-2.22%) |
Jun 21, 2006 | 74.77 | 76.53 | 74.77 | 75.52 | 60,476 | +0.52(+0.69%) |
Jun 20, 2006 | 75.40 | 75.63 | 74.75 | 75.01 | 88,161 | -0.07(-0.09%) |
Jun 19, 2006 | 76.28 | 76.28 | 74.26 | 75.07 | 120,041 | -0.86(-1.13%) |
Jun 16, 2006 | 76.00 | 76.73 | 74.36 | 75.93 | 271,356 | -0.25(-0.33%) |
Jun 15, 2006 | 74.58 | 76.37 | 74.36 | 76.19 | 219,817 | +1.92(+2.58%) |
Jun 14, 2006 | 75.84 | 75.92 | 73.26 | 74.27 | 110,451 | -1.24(-1.64%) |
Jun 13, 2006 | 76.17 | 77.27 | 75.51 | 75.51 | 154,989 | -0.64(-0.84%) |
Jun 12, 2006 | 76.86 | 77.43 | 76.06 | 76.15 | 192,877 | -0.78(-1.02%) |
Jun 09, 2006 | 76.43 | 77.46 | 75.65 | 76.93 | 149,541 | +0.68(+0.89%) |
Jun 08, 2006 | 75.68 | 76.94 | 74.31 | 76.25 | 230,079 | +0.10(+0.13%) |
Jun 07, 2006 | 76.32 | 78.02 | 75.52 | 76.16 | 174,510 | -0.22(-0.29%) |
Jun 06, 2006 | 76.21 | 78.44 | 76.10 | 76.38 | 223,223 | +0.18(+0.24%) |
Jun 05, 2006 | 77.27 | 77.79 | 76.07 | 76.19 | 186,450 | -1.38(-1.78%) |
Jun 02, 2006 | 76.67 | 77.84 | 76.28 | 77.57 | 165,036 | +0.52(+0.67%) |
Jun 01, 2006 | 76.08 | 77.31 | 75.92 | 77.05 | 166,842 | +1.18(+1.55%) |
May 31, 2006 | 76.36 | 76.94 | 75.71 | 75.87 | 198,333 | +0.01(+0.01%) |
May 30, 2006 | 77.59 | 77.59 | 75.87 | 75.87 | 164,080 | -1.57(-2.02%) |
May 26, 2006 | 78.33 | 78.76 | 76.99 | 77.43 | 114,149 | -0.82(-1.05%) |
May 25, 2006 | 77.83 | 79.08 | 77.29 | 78.26 | 197,051 | +0.63(+0.81%) |
May 24, 2006 | 76.45 | 77.80 | 75.97 | 77.62 | 261,362 | +1.36(+1.79%) |
May 23, 2006 | 76.09 | 76.84 | 75.31 | 76.26 | 189,281 | -0.17(-0.22%) |
May 22, 2006 | 74.66 | 77.28 | 74.66 | 76.43 | 249,615 | +1.07(+1.41%) |
May 19, 2006 | 76.14 | 76.88 | 74.41 | 75.36 | 401,165 | -1.60(-2.08%) |
May 18, 2006 | 77.33 | 78.26 | 76.47 | 76.96 | 260,337 | +0.08(+0.11%) |
May 17, 2006 | 77.62 | 78.48 | 76.52 | 76.88 | 198,881 | -1.26(-1.61%) |
May 16, 2006 | 80.35 | 80.35 | 77.66 | 78.13 | 396,107 | -1.81(-2.27%) |
May 15, 2006 | 80.57 | 81.57 | 78.58 | 79.95 | 353,613 | -0.85(-1.05%) |
May 12, 2006 | 81.81 | 81.84 | 80.65 | 80.80 | 147,509 | -1.10(-1.35%) |
May 11, 2006 | 83.31 | 84.07 | 81.54 | 81.90 | 115,243 | -1.41(-1.69%) |
May 10, 2006 | 84.04 | 85.23 | 83.10 | 83.31 | 173,258 | -0.33(-0.39%) |
May 09, 2006 | 83.10 | 84.43 | 82.90 | 83.64 | 289,530 | +0.86(+1.04%) |
May 08, 2006 | 82.51 | 82.97 | 82.38 | 82.78 | 380,679 | +0.21(+0.25%) |
May 05, 2006 | 81.31 | 82.94 | 81.09 | 82.57 | 378,001 | +1.86(+2.30%) |
May 04, 2006 | 82.78 | 84.71 | 80.30 | 80.71 | 1,369,565 | +1.87(+2.37%) |
May 03, 2006 | 79.39 | 80.02 | 78.26 | 78.84 | 329,109 | -0.23(-0.29%) |
May 02, 2006 | 78.54 | 79.68 | 78.32 | 79.07 | 313,662 | +0.25(+0.32%) |
May 01, 2006 | 79.11 | 80.17 | 78.29 | 78.82 | 310,293 | -0.32(-0.40%) |
Apr 28, 2006 | 78.84 | 81.09 | 78.84 | 79.14 | 263,199 | -0.20(-0.25%) |
Apr 27, 2006 | 79.88 | 81.61 | 79.25 | 79.34 | 195,265 | -1.24(-1.54%) |
Apr 26, 2006 | 77.62 | 81.34 | 77.62 | 80.58 | 314,782 | +3.10(+4.00%) |
Apr 25, 2006 | 78.46 | 78.46 | 76.78 | 77.48 | 189,597 | -0.65(-0.83%) |
Apr 24, 2006 | 78.45 | 78.63 | 76.90 | 78.13 | 263,042 | -0.49(-0.62%) |
Apr 21, 2006 | 78.32 | 79.04 | 78.22 | 78.61 | 259,829 | +0.27(+0.34%) |
Apr 20, 2006 | 78.34 | 78.83 | 78.13 | 78.35 | 86,792 | +0.16(+0.20%) |
Apr 19, 2006 | 77.62 | 78.67 | 77.02 | 78.19 | 94,622 | +0.49(+0.64%) |
Apr 18, 2006 | 75.00 | 77.83 | 75.04 | 77.69 | 204,106 | +2.69(+3.59%) |
Apr 17, 2006 | 75.19 | 76.10 | 74.53 | 75.00 | 98,041 | -0.31(-0.41%) |
Apr 13, 2006 | 76.67 | 76.67 | 75.03 | 75.31 | 315,486 | -1.36(-1.78%) |
Apr 12, 2006 | 76.43 | 76.76 | 75.77 | 76.67 | 93,504 | +0.24(+0.32%) |
Apr 11, 2006 | 76.53 | 77.25 | 75.92 | 76.43 | 118,921 | -0.38(-0.50%) |
Apr 10, 2006 | 76.96 | 78.27 | 76.09 | 76.81 | 97,734 | +0.04(+0.05%) |
Apr 07, 2006 | 78.04 | 78.39 | 76.53 | 76.77 | 142,128 | -0.97(-1.25%) |
Apr 06, 2006 | 77.05 | 78.08 | 76.46 | 77.75 | 76,566 | +0.70(+0.91%) |
Apr 05, 2006 | 77.79 | 78.04 | 76.02 | 77.05 | 140,361 | -0.48(-0.62%) |
Apr 04, 2006 | 77.08 | 78.34 | 76.59 | 77.53 | 196,505 | -0.28(-0.36%) |