Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 70.09 | 71.07 | 69.93 | 70.69 | 360,912 | +0.63(+0.90%) |
May 30, 2006 | 70.85 | 70.91 | 69.95 | 70.06 | 325,141 | -1.01(-1.42%) |
May 26, 2006 | 71.22 | 71.24 | 70.75 | 71.07 | 235,144 | -0.19(-0.27%) |
May 25, 2006 | 70.31 | 71.26 | 70.20 | 71.26 | 474,928 | +1.10(+1.56%) |
May 24, 2006 | 70.13 | 71.06 | 69.47 | 70.16 | 583,996 | -0.84(-1.19%) |
May 23, 2006 | 71.47 | 71.78 | 71.01 | 71.01 | 494,515 | -0.35(-0.49%) |
May 22, 2006 | 71.83 | 71.90 | 71.20 | 71.36 | 476,268 | -0.60(-0.84%) |
May 19, 2006 | 72.19 | 72.46 | 71.79 | 71.96 | 333,491 | -0.14(-0.19%) |
May 18, 2006 | 72.48 | 72.79 | 72.07 | 72.09 | 274,421 | -0.17(-0.24%) |
May 17, 2006 | 72.30 | 72.72 | 72.04 | 72.27 | 316,069 | -0.18(-0.25%) |
May 16, 2006 | 72.32 | 72.73 | 72.13 | 72.45 | 178,652 | -0.06(-0.08%) |
May 15, 2006 | 72.46 | 72.91 | 72.13 | 72.51 | 311,636 | -0.15(-0.20%) |
May 12, 2006 | 73.38 | 74.21 | 72.64 | 72.66 | 413,384 | -0.84(-1.15%) |
May 11, 2006 | 73.87 | 73.92 | 73.06 | 73.50 | 305,451 | -0.51(-0.69%) |
May 10, 2006 | 73.82 | 74.22 | 73.67 | 74.01 | 209,682 | +0.02(+0.03%) |
May 09, 2006 | 73.94 | 74.54 | 73.90 | 73.99 | 377,407 | +0.07(+0.09%) |
May 08, 2006 | 73.82 | 74.57 | 73.82 | 73.93 | 252,051 | +0.01(+0.01%) |
May 05, 2006 | 72.88 | 74.01 | 72.88 | 73.92 | 304,523 | +1.04(+1.42%) |
May 04, 2006 | 72.23 | 73.43 | 71.98 | 72.88 | 505,752 | +0.89(+1.24%) |
May 03, 2006 | 73.30 | 73.48 | 71.99 | 71.99 | 862,747 | -1.21(-1.66%) |
May 02, 2006 | 74.68 | 74.74 | 73.20 | 73.20 | 431,734 | -1.54(-2.06%) |
May 01, 2006 | 74.89 | 75.55 | 74.52 | 74.74 | 471,423 | +0.03(+0.04%) |
Apr 28, 2006 | 74.45 | 75.29 | 74.40 | 74.71 | 351,841 | -0.08(-0.10%) |
Apr 27, 2006 | 73.92 | 75.69 | 73.92 | 74.79 | 505,339 | +0.63(+0.85%) |
Apr 26, 2006 | 74.35 | 74.88 | 74.06 | 74.16 | 396,375 | -0.19(-0.26%) |
Apr 25, 2006 | 74.80 | 74.83 | 74.15 | 74.35 | 427,817 | -0.54(-0.73%) |
Apr 24, 2006 | 75.17 | 75.17 | 74.55 | 74.90 | 273,596 | -0.51(-0.68%) |
Apr 21, 2006 | 75.42 | 75.75 | 74.94 | 75.41 | 284,318 | +0.18(+0.24%) |
Apr 20, 2006 | 75.59 | 75.84 | 75.23 | 75.23 | 246,381 | -0.44(-0.58%) |
Apr 19, 2006 | 75.84 | 75.93 | 75.39 | 75.66 | 294,626 | -0.17(-0.23%) |
Apr 18, 2006 | 74.02 | 76.49 | 74.26 | 75.84 | 592,862 | +1.82(+2.46%) |
Apr 17, 2006 | 73.58 | 74.46 | 73.32 | 74.01 | 245,866 | +0.31(+0.42%) |
Apr 13, 2006 | 73.72 | 74.24 | 73.38 | 73.70 | 157,622 | -0.02(-0.03%) |
Apr 12, 2006 | 73.91 | 74.10 | 73.58 | 73.72 | 215,145 | -0.17(-0.24%) |
Apr 11, 2006 | 74.01 | 74.25 | 73.48 | 73.90 | 240,917 | -0.12(-0.16%) |
Apr 10, 2006 | 74.16 | 74.26 | 73.72 | 74.01 | 303,698 | -0.11(-0.14%) |
Apr 07, 2006 | 73.92 | 74.50 | 73.92 | 74.12 | 266,896 | +0.40(+0.54%) |
Apr 06, 2006 | 74.16 | 74.26 | 73.40 | 73.72 | 362,871 | -0.44(-0.59%) |
Apr 05, 2006 | 74.15 | 74.50 | 73.58 | 74.16 | 196,383 | -0.14(-0.18%) |
Apr 04, 2006 | 74.27 | 74.68 | 73.99 | 74.30 | 245,247 | +0.11(+0.14%) |
Apr 03, 2006 | 74.29 | 74.85 | 74.05 | 74.19 | 252,154 | -0.19(-0.26%) |
Mar 31, 2006 | 73.01 | 74.48 | 73.01 | 74.38 | 283,081 | +1.32(+1.81%) |
Mar 30, 2006 | 73.42 | 73.48 | 72.97 | 73.06 | 254,628 | -0.16(-0.23%) |
Mar 29, 2006 | 72.66 | 73.35 | 72.66 | 73.23 | 302,977 | +0.36(+0.49%) |
Mar 28, 2006 | 73.24 | 73.24 | 72.56 | 72.87 | 307,409 | -0.44(-0.60%) |
Mar 27, 2006 | 73.43 | 73.48 | 73.20 | 73.31 | 139,066 | -0.08(-0.11%) |
Mar 24, 2006 | 72.34 | 73.40 | 72.34 | 73.38 | 165,972 | +1.05(+1.45%) |
Mar 23, 2006 | 73.09 | 73.09 | 72.19 | 72.34 | 301,740 | -0.90(-1.23%) |
Mar 22, 2006 | 72.36 | 73.33 | 72.17 | 73.24 | 183,394 | +0.75(+1.03%) |
Mar 21, 2006 | 73.18 | 73.19 | 71.49 | 72.49 | 474,207 | -0.93(-1.27%) |
Mar 20, 2006 | 73.45 | 73.66 | 72.72 | 73.42 | 312,564 | +0.15(+0.20%) |
Mar 17, 2006 | 73.00 | 73.28 | 72.75 | 73.28 | 250,195 | +0.28(+0.39%) |
Mar 16, 2006 | 72.95 | 73.00 | 72.72 | 73.00 | 286,689 | -0.05(-0.07%) |
Mar 15, 2006 | 72.99 | 73.10 | 72.47 | 73.04 | 185,353 | -0.03(-0.04%) |
Mar 14, 2006 | 72.75 | 73.23 | 72.44 | 73.07 | 235,248 | +0.32(+0.44%) |
Mar 13, 2006 | 72.51 | 72.75 | 72.32 | 72.75 | 198,651 | +0.44(+0.60%) |
Mar 10, 2006 | 70.57 | 72.54 | 70.39 | 72.32 | 391,530 | +1.12(+1.57%) |
Mar 09, 2006 | 72.36 | 72.37 | 71.16 | 71.20 | 209,475 | -1.07(-1.48%) |
Mar 08, 2006 | 71.64 | 72.32 | 71.55 | 72.27 | 175,765 | +0.48(+0.68%) |
Mar 07, 2006 | 71.93 | 71.93 | 71.53 | 71.78 | 272,772 | -0.12(-0.16%) |
Mar 06, 2006 | 71.30 | 72.10 | 71.10 | 71.90 | 325,965 | +0.46(+0.64%) |
Mar 03, 2006 | 71.61 | 71.75 | 71.35 | 71.44 | 357,820 | -0.17(-0.24%) |
Mar 02, 2006 | 71.31 | 71.76 | 71.02 | 71.62 | 208,960 | +0.07(+0.09%) |