Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 76.56 | 77.17 | 75.99 | 76.76 | 469,626 | +0.47(+0.61%) |
May 30, 2006 | 76.93 | 76.94 | 76.29 | 76.29 | 325,679 | -1.35(-1.74%) |
May 26, 2006 | 77.63 | 77.83 | 77.20 | 77.64 | 181,133 | +0.09(+0.12%) |
May 25, 2006 | 77.02 | 77.63 | 76.86 | 77.55 | 369,463 | +0.73(+0.96%) |
May 24, 2006 | 76.36 | 77.31 | 76.03 | 76.81 | 385,807 | +0.37(+0.48%) |
May 23, 2006 | 77.23 | 77.48 | 76.44 | 76.45 | 276,348 | -0.77(-1.00%) |
May 22, 2006 | 76.92 | 77.70 | 76.69 | 77.22 | 448,034 | +0.31(+0.40%) |
May 19, 2006 | 76.53 | 77.50 | 76.43 | 76.92 | 616,422 | +0.97(+1.27%) |
May 18, 2006 | 76.69 | 76.77 | 75.95 | 75.95 | 367,214 | -0.46(-0.60%) |
May 17, 2006 | 77.36 | 77.53 | 76.21 | 76.41 | 579,386 | -1.43(-1.83%) |
May 16, 2006 | 78.46 | 78.67 | 77.80 | 77.84 | 251,607 | -0.86(-1.09%) |
May 15, 2006 | 77.80 | 78.74 | 77.65 | 78.70 | 241,860 | +0.97(+1.24%) |
May 12, 2006 | 78.30 | 78.50 | 77.66 | 77.73 | 351,470 | -0.31(-0.40%) |
May 11, 2006 | 79.30 | 79.30 | 77.71 | 78.04 | 277,697 | -1.25(-1.58%) |
May 10, 2006 | 78.94 | 79.50 | 78.76 | 79.30 | 182,632 | +0.09(+0.11%) |
May 09, 2006 | 78.50 | 79.40 | 78.50 | 79.21 | 230,764 | +0.39(+0.50%) |
May 08, 2006 | 79.51 | 79.79 | 78.74 | 78.82 | 249,507 | -0.49(-0.62%) |
May 05, 2006 | 78.43 | 79.40 | 78.40 | 79.31 | 305,437 | +1.37(+1.75%) |
May 04, 2006 | 77.98 | 78.66 | 77.91 | 77.94 | 333,476 | +0.25(+0.32%) |
May 03, 2006 | 77.84 | 77.99 | 77.20 | 77.70 | 231,214 | -0.15(-0.19%) |
May 02, 2006 | 78.00 | 78.12 | 77.58 | 77.84 | 215,320 | +0.01(+0.01%) |
May 01, 2006 | 79.63 | 79.64 | 77.76 | 77.84 | 505,613 | -1.79(-2.25%) |
Apr 28, 2006 | 78.33 | 79.98 | 78.16 | 79.63 | 704,140 | +1.60(+2.05%) |
Apr 27, 2006 | 76.19 | 78.33 | 75.87 | 78.03 | 589,882 | +1.71(+2.25%) |
Apr 26, 2006 | 76.23 | 76.53 | 75.95 | 76.31 | 302,138 | +0.31(+0.41%) |
Apr 25, 2006 | 76.48 | 76.52 | 75.69 | 76.00 | 307,386 | -0.35(-0.45%) |
Apr 24, 2006 | 76.36 | 76.52 | 75.71 | 76.35 | 250,707 | +0.12(+0.16%) |
Apr 21, 2006 | 77.23 | 77.23 | 76.14 | 76.23 | 423,593 | -0.51(-0.67%) |
Apr 20, 2006 | 76.36 | 76.98 | 76.02 | 76.74 | 382,808 | +0.38(+0.50%) |
Apr 19, 2006 | 76.69 | 76.76 | 76.18 | 76.36 | 407,399 | -0.63(-0.81%) |
Apr 18, 2006 | 76.45 | 77.08 | 75.85 | 76.99 | 556,294 | +0.55(+0.72%) |
Apr 17, 2006 | 75.93 | 76.91 | 75.93 | 76.44 | 353,869 | +0.37(+0.48%) |
Apr 13, 2006 | 75.61 | 76.21 | 75.43 | 76.07 | 423,443 | +0.47(+0.62%) |
Apr 12, 2006 | 75.59 | 75.93 | 75.29 | 75.61 | 218,769 | +0.02(+0.03%) |
Apr 11, 2006 | 76.36 | 76.38 | 75.46 | 75.59 | 303,188 | -0.57(-0.75%) |
Apr 10, 2006 | 75.99 | 76.67 | 75.95 | 76.16 | 226,416 | +0.33(+0.44%) |
Apr 07, 2006 | 76.29 | 76.63 | 75.59 | 75.83 | 327,629 | -0.33(-0.43%) |
Apr 06, 2006 | 76.35 | 76.44 | 75.87 | 76.15 | 326,279 | -0.19(-0.25%) |
Apr 05, 2006 | 76.53 | 76.62 | 75.93 | 76.35 | 678,649 | -0.01(-0.02%) |
Apr 04, 2006 | 76.26 | 76.78 | 75.97 | 76.36 | 780,761 | +0.01(+0.02%) |
Apr 03, 2006 | 76.13 | 77.10 | 76.13 | 76.35 | 316,383 | +0.23(+0.30%) |
Mar 31, 2006 | 76.19 | 76.63 | 75.77 | 76.12 | 397,203 | +0.27(+0.35%) |
Mar 30, 2006 | 76.16 | 76.43 | 75.54 | 75.85 | 373,662 | -0.45(-0.59%) |
Mar 29, 2006 | 76.73 | 76.73 | 75.79 | 76.30 | 476,224 | -0.09(-0.12%) |
Mar 28, 2006 | 77.20 | 77.30 | 76.27 | 76.39 | 260,154 | -0.81(-1.05%) |
Mar 27, 2006 | 77.33 | 77.34 | 76.83 | 77.20 | 161,190 | -0.12(-0.16%) |
Mar 24, 2006 | 77.23 | 77.53 | 76.86 | 77.32 | 197,177 | +0.10(+0.13%) |
Mar 23, 2006 | 77.13 | 77.37 | 76.73 | 77.22 | 278,147 | -0.07(-0.09%) |
Mar 22, 2006 | 77.02 | 77.38 | 76.76 | 77.30 | 354,919 | +0.28(+0.36%) |
Mar 21, 2006 | 78.22 | 78.22 | 76.94 | 77.02 | 538,901 | -1.21(-1.54%) |
Mar 20, 2006 | 78.03 | 78.29 | 77.80 | 78.22 | 304,987 | +0.07(+0.09%) |
Mar 17, 2006 | 77.80 | 78.21 | 77.46 | 78.16 | 587,933 | +0.76(+0.98%) |
Mar 16, 2006 | 77.14 | 77.54 | 76.90 | 77.40 | 341,424 | +0.26(+0.34%) |
Mar 15, 2006 | 76.36 | 77.18 | 76.11 | 77.14 | 517,609 | +0.95(+1.24%) |
Mar 14, 2006 | 75.42 | 76.43 | 75.32 | 76.19 | 419,695 | +0.77(+1.03%) |
Mar 13, 2006 | 75.03 | 75.68 | 75.03 | 75.41 | 338,125 | +0.51(+0.69%) |
Mar 10, 2006 | 74.29 | 75.09 | 74.19 | 74.90 | 275,148 | +0.60(+0.81%) |
Mar 09, 2006 | 74.91 | 75.23 | 74.19 | 74.30 | 270,950 | -0.61(-0.82%) |
Mar 08, 2006 | 74.89 | 75.19 | 74.36 | 74.91 | 261,503 | -0.08(-0.11%) |
Mar 07, 2006 | 74.02 | 75.14 | 73.86 | 74.99 | 335,726 | +0.63(+0.84%) |
Mar 06, 2006 | 74.95 | 74.96 | 74.11 | 74.37 | 215,320 | -0.67(-0.90%) |
Mar 03, 2006 | 74.95 | 75.54 | 74.49 | 75.04 | 311,135 | +0.09(+0.12%) |
Mar 02, 2006 | 75.16 | 75.18 | 74.49 | 74.95 | 263,752 | -0.45(-0.60%) |