Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 77.84 | 78.88 | 77.84 | 78.45 | 157,906 | +0.61(+0.78%) |
Mar 31, 2006 | 78.26 | 78.27 | 77.66 | 77.84 | 182,708 | -0.46(-0.58%) |
Mar 30, 2006 | 77.56 | 78.57 | 77.56 | 78.30 | 207,656 | +1.31(+1.70%) |
Mar 29, 2006 | 76.20 | 77.10 | 75.97 | 76.99 | 142,938 | +1.11(+1.46%) |
Mar 28, 2006 | 76.62 | 77.01 | 75.69 | 75.88 | 187,551 | -1.12(-1.46%) |
Mar 27, 2006 | 77.26 | 77.38 | 76.64 | 77.01 | 97,150 | -0.67(-0.87%) |
Mar 24, 2006 | 77.15 | 77.82 | 76.79 | 77.68 | 125,474 | +0.52(+0.67%) |
Mar 23, 2006 | 78.07 | 78.29 | 77.04 | 77.16 | 98,324 | -1.08(-1.38%) |
Mar 22, 2006 | 77.52 | 78.36 | 77.52 | 78.24 | 113,147 | +0.52(+0.68%) |
Mar 21, 2006 | 78.42 | 78.68 | 77.72 | 77.72 | 146,606 | -1.50(-1.89%) |
Mar 20, 2006 | 79.41 | 79.53 | 78.87 | 79.21 | 136,627 | +0.46(+0.58%) |
Mar 17, 2006 | 78.98 | 78.98 | 78.29 | 78.76 | 172,729 | +0.99(+1.28%) |
Mar 16, 2006 | 77.65 | 78.06 | 77.50 | 77.76 | 169,793 | +0.22(+0.28%) |
Mar 15, 2006 | 77.45 | 77.70 | 76.65 | 77.54 | 142,204 | +0.14(+0.18%) |
Mar 14, 2006 | 76.35 | 77.57 | 76.26 | 77.40 | 172,729 | +1.48(+1.95%) |
Mar 13, 2006 | 75.98 | 76.19 | 75.79 | 75.92 | 136,774 | +0.22(+0.29%) |
Mar 10, 2006 | 73.95 | 75.77 | 73.95 | 75.71 | 281,913 | +2.76(+3.78%) |
Mar 09, 2006 | 73.34 | 73.69 | 72.95 | 72.95 | 238,914 | -0.03(-0.05%) |
Mar 08, 2006 | 72.76 | 73.36 | 72.43 | 72.98 | 174,343 | +0.07(+0.09%) |
Mar 07, 2006 | 73.10 | 73.42 | 72.80 | 72.91 | 272,961 | -1.72(-2.30%) |
Mar 06, 2006 | 75.44 | 75.44 | 74.50 | 74.63 | 299,964 | -0.95(-1.26%) |
Mar 03, 2006 | 75.90 | 76.03 | 75.32 | 75.58 | 323,151 | -1.12(-1.47%) |
Mar 02, 2006 | 76.24 | 76.77 | 75.47 | 76.71 | 200,465 | -0.31(-0.41%) |