Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 70.05 | 71.03 | 69.89 | 70.65 | 361,119 | +0.63(+0.90%) |
May 30, 2006 | 70.81 | 70.87 | 69.91 | 70.02 | 325,327 | -1.01(-1.42%) |
May 26, 2006 | 71.18 | 71.20 | 70.71 | 71.02 | 235,279 | -0.19(-0.27%) |
May 25, 2006 | 70.27 | 71.22 | 70.16 | 71.22 | 475,200 | +1.10(+1.56%) |
May 24, 2006 | 70.09 | 71.01 | 69.43 | 70.12 | 584,330 | -0.84(-1.19%) |
May 23, 2006 | 71.43 | 71.74 | 70.97 | 70.97 | 494,798 | -0.35(-0.49%) |
May 22, 2006 | 71.79 | 71.86 | 71.16 | 71.32 | 476,541 | -0.60(-0.84%) |
May 19, 2006 | 72.15 | 72.42 | 71.75 | 71.92 | 333,682 | -0.14(-0.19%) |
May 18, 2006 | 72.44 | 72.75 | 72.03 | 72.05 | 274,578 | -0.17(-0.24%) |
May 17, 2006 | 72.26 | 72.68 | 72.00 | 72.23 | 316,250 | -0.18(-0.25%) |
May 16, 2006 | 72.28 | 72.69 | 72.09 | 72.41 | 178,754 | -0.06(-0.08%) |
May 15, 2006 | 72.42 | 72.87 | 72.09 | 72.47 | 311,814 | -0.15(-0.20%) |
May 12, 2006 | 73.34 | 74.17 | 72.60 | 72.61 | 413,621 | -0.84(-1.15%) |
May 11, 2006 | 73.83 | 73.87 | 73.02 | 73.46 | 305,625 | -0.51(-0.69%) |
May 10, 2006 | 73.78 | 74.18 | 73.63 | 73.97 | 209,801 | +0.02(+0.03%) |
May 09, 2006 | 73.89 | 74.50 | 73.86 | 73.95 | 377,622 | +0.07(+0.09%) |
May 08, 2006 | 73.78 | 74.52 | 73.78 | 73.88 | 252,195 | +0.01(+0.01%) |
May 05, 2006 | 72.84 | 73.97 | 72.84 | 73.87 | 304,697 | +1.04(+1.42%) |
May 04, 2006 | 72.19 | 73.39 | 71.94 | 72.84 | 506,041 | +0.89(+1.24%) |
May 03, 2006 | 73.25 | 73.44 | 71.95 | 71.95 | 863,241 | -1.21(-1.66%) |
May 02, 2006 | 74.64 | 74.70 | 73.16 | 73.16 | 431,981 | -1.54(-2.06%) |
May 01, 2006 | 74.84 | 75.50 | 74.48 | 74.70 | 471,693 | +0.03(+0.04%) |
Apr 28, 2006 | 74.41 | 75.25 | 74.36 | 74.67 | 352,042 | -0.08(-0.10%) |
Apr 27, 2006 | 73.87 | 75.65 | 73.87 | 74.75 | 505,628 | +0.63(+0.85%) |
Apr 26, 2006 | 74.31 | 74.83 | 74.02 | 74.12 | 396,602 | -0.19(-0.26%) |
Apr 25, 2006 | 74.76 | 74.79 | 74.11 | 74.31 | 428,062 | -0.54(-0.73%) |
Apr 24, 2006 | 75.13 | 75.13 | 74.50 | 74.85 | 273,753 | -0.51(-0.68%) |
Apr 21, 2006 | 75.38 | 75.71 | 74.89 | 75.37 | 284,480 | +0.18(+0.25%) |
Apr 20, 2006 | 75.54 | 75.79 | 75.18 | 75.18 | 246,522 | -0.44(-0.58%) |
Apr 19, 2006 | 75.79 | 75.89 | 75.35 | 75.62 | 294,795 | -0.17(-0.23%) |
Apr 18, 2006 | 73.98 | 76.44 | 74.21 | 75.79 | 593,201 | +1.82(+2.46%) |
Apr 17, 2006 | 73.54 | 74.42 | 73.27 | 73.97 | 246,006 | +0.31(+0.42%) |
Apr 13, 2006 | 73.68 | 74.19 | 73.34 | 73.66 | 157,712 | -0.02(-0.03%) |
Apr 12, 2006 | 73.87 | 74.06 | 73.54 | 73.68 | 215,268 | -0.17(-0.24%) |
Apr 11, 2006 | 73.97 | 74.20 | 73.44 | 73.86 | 241,055 | -0.12(-0.16%) |
Apr 10, 2006 | 74.12 | 74.21 | 73.68 | 73.97 | 303,872 | -0.11(-0.14%) |
Apr 07, 2006 | 73.87 | 74.46 | 73.87 | 74.08 | 267,048 | +0.40(+0.54%) |
Apr 06, 2006 | 74.12 | 74.21 | 73.36 | 73.68 | 363,079 | -0.44(-0.59%) |
Apr 05, 2006 | 74.11 | 74.46 | 73.54 | 74.12 | 196,495 | -0.14(-0.18%) |
Apr 04, 2006 | 74.22 | 74.64 | 73.95 | 74.25 | 245,387 | +0.11(+0.14%) |
Apr 03, 2006 | 74.24 | 74.81 | 74.01 | 74.15 | 252,298 | -0.19(-0.26%) |
Mar 31, 2006 | 72.96 | 74.44 | 72.96 | 74.34 | 283,242 | +1.32(+1.81%) |
Mar 30, 2006 | 73.38 | 73.44 | 72.92 | 73.02 | 254,774 | -0.16(-0.23%) |
Mar 29, 2006 | 72.61 | 73.31 | 72.61 | 73.19 | 303,150 | +0.36(+0.49%) |
Mar 28, 2006 | 73.20 | 73.20 | 72.52 | 72.83 | 307,585 | -0.44(-0.60%) |
Mar 27, 2006 | 73.39 | 73.44 | 73.16 | 73.26 | 139,145 | -0.08(-0.11%) |
Mar 24, 2006 | 72.29 | 73.36 | 72.29 | 73.34 | 166,067 | +1.05(+1.45%) |
Mar 23, 2006 | 73.05 | 73.05 | 72.15 | 72.29 | 301,912 | -0.90(-1.23%) |
Mar 22, 2006 | 72.32 | 73.28 | 72.13 | 73.20 | 183,499 | +0.75(+1.03%) |
Mar 21, 2006 | 73.14 | 73.15 | 71.45 | 72.45 | 474,478 | -0.93(-1.27%) |
Mar 20, 2006 | 73.41 | 73.61 | 72.68 | 73.38 | 312,743 | +0.15(+0.20%) |
Mar 17, 2006 | 72.95 | 73.23 | 72.71 | 73.23 | 250,338 | +0.28(+0.39%) |
Mar 16, 2006 | 72.91 | 72.95 | 72.68 | 72.95 | 286,853 | -0.05(-0.07%) |
Mar 15, 2006 | 72.94 | 73.06 | 72.43 | 73.00 | 185,459 | -0.03(-0.04%) |
Mar 14, 2006 | 72.71 | 73.19 | 72.40 | 73.03 | 235,382 | +0.32(+0.44%) |
Mar 13, 2006 | 72.47 | 72.71 | 72.28 | 72.71 | 198,765 | +0.44(+0.60%) |
Mar 10, 2006 | 70.53 | 72.50 | 70.35 | 72.28 | 391,754 | +1.11(+1.57%) |
Mar 09, 2006 | 72.32 | 72.33 | 71.12 | 71.16 | 209,595 | -1.07(-1.48%) |
Mar 08, 2006 | 71.60 | 72.28 | 71.50 | 72.23 | 175,866 | +0.48(+0.68%) |
Mar 07, 2006 | 71.89 | 71.89 | 71.49 | 71.74 | 272,928 | -0.12(-0.16%) |
Mar 06, 2006 | 71.26 | 72.06 | 71.06 | 71.86 | 326,152 | +0.46(+0.64%) |
Mar 03, 2006 | 71.57 | 71.71 | 71.31 | 71.40 | 358,024 | -0.17(-0.24%) |
Mar 02, 2006 | 71.27 | 71.72 | 70.98 | 71.58 | 209,079 | +0.07(+0.09%) |