Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 74.85 | 75.00 | 74.50 | 74.85 | 107,271 | -0.20(-0.27%) |
May 30, 2006 | 75.05 | 75.42 | 74.80 | 75.05 | 120,620 | +0.30(+0.40%) |
May 26, 2006 | 74.75 | 75.00 | 74.20 | 74.75 | 94,172 | -0.10(-0.13%) |
May 25, 2006 | 74.85 | 74.90 | 74.30 | 74.85 | 126,886 | +0.45(+0.60%) |
May 24, 2006 | 74.40 | 75.20 | 73.50 | 74.40 | 156,991 | -0.75(-1.00%) |
May 23, 2006 | 75.15 | 76.20 | 75.00 | 75.15 | 123,314 | +0.40(+0.54%) |
May 22, 2006 | 74.75 | 75.30 | 74.30 | 74.75 | 66,097 | +0.80(+1.08%) |
May 19, 2006 | 73.95 | 74.00 | 73.10 | 73.95 | 121,017 | -0.45(-0.60%) |
May 18, 2006 | 74.40 | 75.10 | 74.20 | 74.40 | 107,773 | -0.70(-0.93%) |
May 17, 2006 | 76.45 | 76.15 | 74.55 | 75.10 | 129,669 | -1.35(-1.77%) |
May 16, 2006 | 76.45 | 76.80 | 76.20 | 76.45 | 163,199 | +0.75(+0.99%) |
May 15, 2006 | 75.70 | 76.40 | 75.65 | 75.70 | 174,478 | -1.35(-1.75%) |
May 12, 2006 | 77.05 | 77.20 | 75.10 | 77.05 | 196,254 | -0.10(-0.13%) |
May 11, 2006 | 77.15 | 77.60 | 77.00 | 77.15 | 104,816 | -0.85(-1.09%) |
May 10, 2006 | 78.00 | 78.45 | 77.45 | 78.00 | 261,154 | +0.84(+1.09%) |
May 09, 2006 | 77.16 | 77.45 | 76.85 | 77.16 | 100,501 | +0.16(+0.21%) |
May 08, 2006 | 77.00 | 77.60 | 76.95 | 77.00 | 193,513 | -0.40(-0.52%) |
May 05, 2006 | 77.40 | 77.50 | 76.30 | 77.40 | 122,066 | +0.70(+0.91%) |
May 04, 2006 | 76.70 | 76.70 | 75.40 | 76.70 | 198,043 | +0.65(+0.85%) |
May 03, 2006 | 76.05 | 76.30 | 75.80 | 76.05 | 102,893 | -1.10(-1.43%) |
May 02, 2006 | 77.15 | 77.20 | 76.60 | 77.15 | 184,142 | +0.80(+1.05%) |
May 01, 2006 | 76.35 | 77.40 | 73.00 | 76.35 | 188,054 | -0.10(-0.13%) |
Apr 28, 2006 | 76.45 | 76.45 | 76.45 | 76.45 | 0 | +0.45(+0.59%) |
Apr 27, 2006 | 76.00 | 76.10 | 74.40 | 76.00 | 158,390 | +1.15(+1.54%) |
Apr 26, 2006 | 74.85 | 75.55 | 74.85 | 74.85 | 137,216 | -0.35(-0.47%) |
Apr 25, 2006 | 75.20 | 76.30 | 73.50 | 75.20 | 414,655 | +0.00(+0.00%) |
Apr 24, 2006 | 75.20 | 76.30 | 75.25 | 75.20 | 442,582 | +0.00(+0.00%) |
Apr 21, 2006 | 75.15 | 75.85 | 75.00 | 75.20 | 124,347 | +0.05(+0.07%) |
Apr 20, 2006 | 75.75 | 75.70 | 75.05 | 75.15 | 88,675 | -0.60(-0.79%) |
Apr 19, 2006 | 75.03 | 76.10 | 74.90 | 75.75 | 107,335 | +0.72(+0.96%) |
Apr 18, 2006 | 75.03 | 75.15 | 74.50 | 75.03 | 236,260 | +0.18(+0.24%) |
Apr 17, 2006 | 74.85 | 75.00 | 73.70 | 74.85 | 132,593 | +1.25(+1.70%) |
Apr 13, 2006 | 72.95 | 73.70 | 73.10 | 73.60 | 81,430 | +0.65(+0.89%) |
Apr 12, 2006 | 72.50 | 73.30 | 72.80 | 72.95 | 157,900 | +0.45(+0.62%) |
Apr 11, 2006 | 72.50 | 74.50 | 72.45 | 72.50 | 132,729 | +0.40(+0.55%) |
Apr 10, 2006 | 72.10 | 73.40 | 72.00 | 72.10 | 102,798 | +0.15(+0.21%) |
Apr 07, 2006 | 71.95 | 73.25 | 71.90 | 71.95 | 190,679 | -1.15(-1.57%) |
Apr 06, 2006 | 73.10 | 74.22 | 72.65 | 73.10 | 128,303 | -0.35(-0.48%) |
Apr 05, 2006 | 73.45 | 73.65 | 72.85 | 73.45 | 120,525 | +0.50(+0.69%) |
Apr 04, 2006 | 72.95 | 73.60 | 72.00 | 72.95 | 286,655 | +0.55(+0.76%) |
Apr 03, 2006 | 72.40 | 72.40 | 72.40 | 72.40 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 72.40 | 74.25 | 72.30 | 72.40 | 155,029 | -1.65(-2.23%) |
Mar 30, 2006 | 74.05 | 75.00 | 73.20 | 74.05 | 524,326 | +0.60(+0.82%) |
Mar 29, 2006 | 73.45 | 73.45 | 72.60 | 73.45 | 293,015 | +0.70(+0.96%) |
Mar 28, 2006 | 72.90 | 73.60 | 72.50 | 72.75 | 622,298 | -0.15(-0.21%) |
Mar 27, 2006 | 72.90 | 73.55 | 72.75 | 72.90 | 184,779 | -0.95(-1.29%) |
Mar 24, 2006 | 73.45 | 74.10 | 73.50 | 73.85 | 93,076 | +0.20(+0.27%) |
Mar 21, 2006 | 73.65 | 74.20 | 73.60 | 73.65 | 78,004 | -1.07(-1.43%) |
Mar 20, 2006 | 74.72 | 75.20 | 74.45 | 74.72 | 68,807 | -0.58(-0.77%) |
Mar 17, 2006 | 75.30 | 75.30 | 74.55 | 75.30 | 76,849 | +0.16(+0.21%) |
Mar 16, 2006 | 75.14 | 75.45 | 74.80 | 75.14 | 82,846 | +0.24(+0.32%) |
Mar 15, 2006 | 75.40 | 75.10 | 74.60 | 74.90 | 107,066 | -0.50(-0.66%) |
Mar 14, 2006 | 74.90 | 75.70 | 74.40 | 75.40 | 85,377 | +0.50(+0.67%) |
Mar 13, 2006 | 74.90 | 75.05 | 74.30 | 74.90 | 138,031 | +1.10(+1.49%) |
Mar 10, 2006 | 73.80 | 74.25 | 72.85 | 73.80 | 157,549 | +0.55(+0.75%) |
Mar 09, 2006 | 73.25 | 73.40 | 72.90 | 73.25 | 220,304 | +0.45(+0.62%) |
Mar 08, 2006 | 72.80 | 72.80 | 72.00 | 72.80 | 157,715 | +0.80(+1.11%) |
Mar 07, 2006 | 72.00 | 72.15 | 71.70 | 72.00 | 90,465 | -1.10(-1.50%) |
Mar 06, 2006 | 73.10 | 73.10 | 73.10 | 73.10 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 73.10 | 73.75 | 72.80 | 73.10 | 161,975 | -0.65(-0.88%) |
Mar 02, 2006 | 73.75 | 73.75 | 72.70 | 73.75 | 143,805 | +0.60(+0.82%) |