Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 78.95 | 79.10 | 78.25 | 78.83 | 431,599 | +1.78(+2.31%) |
Jun 29, 2006 | 74.96 | 77.05 | 74.76 | 77.05 | 386,887 | +2.68(+3.61%) |
Jun 28, 2006 | 74.50 | 74.61 | 74.09 | 74.37 | 337,266 | +0.32(+0.43%) |
Jun 27, 2006 | 75.47 | 75.48 | 74.04 | 74.05 | 309,403 | -1.69(-2.23%) |
Jun 26, 2006 | 75.49 | 75.79 | 75.17 | 75.74 | 222,102 | +0.60(+0.80%) |
Jun 23, 2006 | 75.28 | 75.48 | 74.85 | 75.14 | 379,192 | -0.88(-1.16%) |
Jun 22, 2006 | 77.16 | 77.16 | 75.96 | 76.02 | 306,219 | -0.31(-0.40%) |
Jun 21, 2006 | 75.67 | 76.84 | 75.55 | 76.33 | 297,860 | +0.47(+0.63%) |
Jun 20, 2006 | 76.58 | 76.58 | 75.83 | 75.85 | 223,296 | +0.03(+0.04%) |
Jun 19, 2006 | 76.62 | 76.77 | 75.65 | 75.82 | 343,103 | -0.05(-0.07%) |
Jun 16, 2006 | 76.50 | 76.50 | 75.66 | 75.88 | 390,602 | -0.09(-0.12%) |
Jun 15, 2006 | 74.59 | 76.31 | 74.43 | 75.97 | 768,732 | +1.98(+2.68%) |
Jun 14, 2006 | 73.01 | 74.13 | 73.01 | 73.98 | 2,068,308 | +2.00(+2.77%) |
Jun 13, 2006 | 73.03 | 73.49 | 71.75 | 71.99 | 858,820 | -3.15(-4.19%) |
Jun 12, 2006 | 75.98 | 76.84 | 75.08 | 75.14 | 427,221 | -0.65(-0.86%) |
Jun 09, 2006 | 76.88 | 76.88 | 75.48 | 75.79 | 577,146 | -0.71(-0.93%) |
Jun 08, 2006 | 75.93 | 76.61 | 74.17 | 76.49 | 1,299,177 | -2.16(-2.75%) |
Jun 07, 2006 | 78.75 | 79.58 | 78.54 | 78.66 | 526,596 | -0.94(-1.18%) |
Jun 06, 2006 | 80.35 | 80.35 | 78.36 | 79.60 | 756,393 | -0.75(-0.94%) |
Jun 05, 2006 | 81.70 | 81.71 | 80.27 | 80.35 | 321,079 | -2.22(-2.68%) |
Jun 02, 2006 | 83.00 | 83.31 | 82.39 | 82.57 | 363,138 | +0.69(+0.84%) |
Jun 01, 2006 | 80.38 | 81.94 | 80.27 | 81.88 | 577,677 | +0.95(+1.17%) |
May 31, 2006 | 80.42 | 81.31 | 80.13 | 80.93 | 532,036 | -0.33(-0.41%) |
May 30, 2006 | 82.75 | 82.75 | 81.25 | 81.26 | 312,057 | -1.80(-2.17%) |
May 26, 2006 | 82.76 | 83.41 | 82.35 | 83.07 | 358,892 | +0.93(+1.14%) |
May 25, 2006 | 81.59 | 82.15 | 81.33 | 82.13 | 475,515 | -0.28(-0.34%) |
May 24, 2006 | 82.72 | 82.73 | 81.21 | 82.41 | 465,299 | +0.95(+1.17%) |
May 23, 2006 | 81.20 | 82.68 | 81.14 | 81.46 | 561,225 | +0.34(+0.42%) |
May 22, 2006 | 81.01 | 81.72 | 79.89 | 81.12 | 789,032 | -1.72(-2.07%) |
May 19, 2006 | 82.76 | 83.10 | 81.48 | 82.84 | 604,212 | -0.52(-0.62%) |
May 18, 2006 | 83.53 | 84.18 | 82.81 | 83.36 | 709,824 | +0.60(+0.73%) |
May 17, 2006 | 85.70 | 85.73 | 81.97 | 82.76 | 1,100,559 | -2.15(-2.53%) |
May 16, 2006 | 85.06 | 85.21 | 84.68 | 84.91 | 443,142 | -0.11(-0.12%) |
May 15, 2006 | 84.78 | 85.13 | 84.31 | 85.01 | 914,014 | +0.82(+0.98%) |
May 12, 2006 | 87.13 | 87.14 | 83.45 | 84.19 | 1,562,011 | -3.75(-4.26%) |
May 11, 2006 | 89.13 | 89.17 | 87.81 | 87.94 | 826,049 | -3.15(-3.46%) |
May 10, 2006 | 92.89 | 92.93 | 91.05 | 91.09 | 598,242 | -0.72(-0.79%) |
May 09, 2006 | 91.47 | 91.97 | 91.18 | 91.81 | 411,565 | +0.34(+0.37%) |
May 08, 2006 | 91.95 | 92.02 | 91.39 | 91.47 | 421,914 | -1.59(-1.71%) |
May 05, 2006 | 92.33 | 93.46 | 91.90 | 93.06 | 466,626 | +1.39(+1.51%) |
May 04, 2006 | 91.82 | 92.28 | 91.45 | 91.67 | 359,821 | +0.43(+0.47%) |
May 03, 2006 | 91.39 | 91.49 | 91.05 | 91.24 | 292,023 | +0.02(+0.02%) |
May 02, 2006 | 90.67 | 91.88 | 90.07 | 91.22 | 472,066 | +2.75(+3.11%) |
May 01, 2006 | 89.69 | 89.69 | 88.46 | 88.47 | 237,492 | +0.19(+0.21%) |
Apr 28, 2006 | 88.52 | 88.70 | 88.07 | 88.28 | 182,962 | +0.50(+0.57%) |
Apr 27, 2006 | 87.63 | 88.30 | 87.20 | 87.78 | 337,398 | +0.13(+0.15%) |
Apr 26, 2006 | 87.42 | 87.90 | 87.34 | 87.66 | 445,000 | +0.24(+0.28%) |
Apr 25, 2006 | 88.15 | 88.18 | 87.26 | 87.42 | 348,543 | -0.32(-0.37%) |
Apr 24, 2006 | 87.75 | 87.97 | 87.34 | 87.74 | 486,395 | -0.83(-0.94%) |
Apr 21, 2006 | 88.44 | 89.05 | 88.30 | 88.57 | 478,832 | +2.31(+2.67%) |
Apr 20, 2006 | 86.01 | 86.89 | 85.92 | 86.26 | 223,030 | +0.66(+0.77%) |
Apr 19, 2006 | 85.39 | 85.71 | 84.97 | 85.61 | 464,769 | -0.93(-1.07%) |
Apr 18, 2006 | 85.58 | 86.62 | 85.42 | 86.53 | 206,844 | +1.61(+1.90%) |
Apr 17, 2006 | 85.30 | 85.51 | 84.72 | 84.92 | 257,128 | -0.34(-0.40%) |
Apr 13, 2006 | 85.56 | 85.33 | 84.65 | 85.26 | 197,556 | -0.30(-0.35%) |
Apr 12, 2006 | 85.55 | 85.85 | 85.42 | 85.56 | 304,096 | -0.75(-0.86%) |
Apr 11, 2006 | 87.08 | 87.08 | 85.97 | 86.31 | 248,902 | -0.31(-0.36%) |
Apr 10, 2006 | 86.94 | 86.96 | 86.28 | 86.62 | 220,244 | +0.62(+0.72%) |
Apr 07, 2006 | 87.05 | 87.05 | 86.00 | 86.00 | 545,967 | -0.64(-0.74%) |
Apr 06, 2006 | 86.68 | 87.05 | 86.01 | 86.64 | 541,987 | +1.74(+2.05%) |
Apr 05, 2006 | 84.19 | 85.19 | 83.83 | 84.90 | 449,378 | +1.69(+2.03%) |
Apr 04, 2006 | 83.25 | 83.41 | 83.10 | 83.21 | 263,232 | +0.04(+0.05%) |