Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 77.87 | 79.10 | 77.05 | 79.10 | 9,460 | +0.44(+0.55%) |
May 30, 2006 | 79.74 | 79.74 | 78.04 | 78.66 | 3,538 | -0.48(-0.60%) |
May 26, 2006 | 80.08 | 80.08 | 79.14 | 79.14 | 880 | -0.13(-0.16%) |
May 25, 2006 | 79.29 | 80.90 | 79.18 | 79.27 | 4,737 | -0.72(-0.89%) |
May 24, 2006 | 79.06 | 79.98 | 78.69 | 79.98 | 22,455 | +0.93(+1.18%) |
May 23, 2006 | 79.03 | 79.23 | 79.03 | 79.05 | 10,336 | +0.05(+0.07%) |
May 22, 2006 | 79.01 | 79.01 | 78.99 | 78.99 | 733 | +0.11(+0.14%) |
May 19, 2006 | 78.73 | 78.88 | 78.73 | 78.88 | 560 | -1.00(-1.25%) |
May 18, 2006 | 79.74 | 80.12 | 79.57 | 79.88 | 5,339 | +0.26(+0.33%) |
May 17, 2006 | 79.51 | 80.80 | 79.51 | 79.62 | 2,083 | -1.60(-1.97%) |
May 16, 2006 | 81.38 | 81.38 | 80.60 | 81.22 | 4,345 | -0.16(-0.19%) |
May 15, 2006 | 79.13 | 81.41 | 79.13 | 81.38 | 8,970 | +1.35(+1.69%) |
May 12, 2006 | 79.33 | 81.26 | 79.33 | 80.03 | 1,718 | -0.35(-0.44%) |
May 11, 2006 | 79.33 | 80.56 | 79.33 | 80.38 | 4,441 | +0.23(+0.29%) |
May 10, 2006 | 78.91 | 80.15 | 78.91 | 80.15 | 1,178 | +0.41(+0.51%) |
May 09, 2006 | 78.91 | 79.74 | 78.91 | 79.74 | 1,584 | +0.03(+0.03%) |
May 08, 2006 | 78.52 | 80.34 | 78.52 | 79.72 | 5,594 | +1.30(+1.66%) |
May 05, 2006 | 79.46 | 79.46 | 78.41 | 78.41 | 3,770 | -1.84(-2.29%) |
May 04, 2006 | 80.43 | 80.43 | 79.81 | 80.25 | 12,124 | -0.31(-0.38%) |
May 03, 2006 | 80.90 | 81.33 | 80.43 | 80.56 | 17,402 | +0.17(+0.21%) |
May 02, 2006 | 80.77 | 80.83 | 79.83 | 80.39 | 7,013 | -0.59(-0.73%) |
May 01, 2006 | 80.66 | 81.11 | 80.48 | 80.98 | 3,729 | -0.29(-0.36%) |
Apr 28, 2006 | 78.57 | 81.28 | 78.57 | 81.28 | 3,668 | +2.15(+2.71%) |
Apr 27, 2006 | 78.79 | 79.13 | 78.61 | 79.13 | 6,518 | -0.42(-0.52%) |
Apr 26, 2006 | 82.97 | 82.97 | 79.55 | 79.55 | 5,331 | -2.92(-3.55%) |
Apr 25, 2006 | 82.97 | 82.98 | 80.76 | 82.47 | 9,466 | +0.29(+0.35%) |
Apr 24, 2006 | 83.73 | 83.73 | 81.28 | 82.18 | 4,394 | -1.48(-1.77%) |
Apr 21, 2006 | 83.14 | 83.66 | 82.47 | 83.66 | 1,345 | +1.15(+1.39%) |
Apr 20, 2006 | 81.79 | 83.13 | 81.74 | 82.52 | 12,016 | +0.82(+1.00%) |
Apr 19, 2006 | 81.32 | 81.75 | 80.94 | 81.70 | 5,651 | +0.34(+0.42%) |
Apr 18, 2006 | 81.79 | 81.79 | 80.94 | 81.36 | 12,064 | -0.29(-0.36%) |
Apr 17, 2006 | 80.15 | 81.75 | 80.15 | 81.65 | 1,276 | +1.51(+1.88%) |
Apr 13, 2006 | 80.34 | 81.79 | 80.15 | 80.15 | 4,673 | -0.11(-0.14%) |
Apr 12, 2006 | 80.43 | 80.60 | 79.22 | 80.25 | 4,542 | +1.50(+1.90%) |
Apr 11, 2006 | 78.29 | 79.17 | 78.29 | 78.76 | 1,850 | -0.45(-0.57%) |
Apr 10, 2006 | 79.05 | 79.74 | 78.38 | 79.21 | 3,506 | +0.82(+1.05%) |
Apr 07, 2006 | 77.02 | 78.38 | 77.02 | 78.38 | 7,246 | +1.36(+1.77%) |
Apr 06, 2006 | 77.02 | 77.02 | 77.02 | 77.02 | 0 | +0.00(+0.00%) |
Apr 05, 2006 | 76.38 | 77.40 | 76.38 | 77.02 | 5,940 | +0.17(+0.22%) |
Apr 04, 2006 | 76.69 | 77.24 | 76.69 | 76.85 | 3,945 | -0.76(-0.98%) |
Apr 03, 2006 | 77.02 | 77.61 | 76.85 | 77.61 | 2,991 | +1.22(+1.60%) |
Mar 31, 2006 | 75.95 | 77.24 | 75.91 | 76.39 | 33,795 | +0.74(+0.97%) |
Mar 30, 2006 | 75.31 | 75.87 | 75.31 | 75.65 | 28,603 | +0.17(+0.23%) |
Mar 29, 2006 | 75.94 | 75.94 | 75.35 | 75.48 | 34,716 | +0.14(+0.18%) |
Mar 28, 2006 | 76.17 | 76.36 | 75.25 | 75.35 | 4,812 | -0.53(-0.70%) |
Mar 27, 2006 | 76.68 | 76.68 | 75.88 | 75.88 | 1,120 | -0.85(-1.11%) |
Mar 24, 2006 | 76.93 | 77.27 | 76.73 | 76.73 | 2,149 | -0.45(-0.58%) |
Mar 23, 2006 | 77.89 | 77.89 | 77.09 | 77.18 | 1,027 | -0.38(-0.49%) |
Mar 22, 2006 | 78.24 | 79.06 | 77.56 | 77.56 | 2,787 | -0.63(-0.80%) |
Mar 21, 2006 | 78.12 | 78.46 | 77.34 | 78.18 | 2,595 | +0.76(+0.98%) |
Mar 20, 2006 | 77.22 | 77.58 | 76.78 | 77.43 | 4,301 | +0.41(+0.53%) |
Mar 17, 2006 | 77.73 | 77.73 | 76.64 | 77.02 | 21,971 | +0.01(+0.02%) |
Mar 16, 2006 | 76.68 | 77.36 | 76.68 | 77.00 | 3,277 | +0.50(+0.65%) |
Mar 15, 2006 | 76.18 | 76.79 | 76.18 | 76.51 | 22,640 | -0.29(-0.37%) |
Mar 14, 2006 | 77.02 | 77.02 | 76.34 | 76.79 | 3,952 | +0.16(+0.20%) |
Mar 13, 2006 | 76.38 | 76.64 | 76.00 | 76.64 | 7,591 | -0.46(-0.60%) |
Mar 10, 2006 | 76.34 | 77.10 | 75.93 | 77.10 | 14,729 | -0.46(-0.59%) |
Mar 09, 2006 | 77.07 | 77.56 | 77.07 | 77.56 | 918 | +1.13(+1.48%) |
Mar 08, 2006 | 77.34 | 77.34 | 75.41 | 76.42 | 9,585 | -1.20(-1.55%) |
Mar 07, 2006 | 77.30 | 77.62 | 76.88 | 77.62 | 5,232 | +0.61(+0.80%) |
Mar 06, 2006 | 77.15 | 77.15 | 75.40 | 77.01 | 18,475 | -0.14(-0.19%) |
Mar 03, 2006 | 76.85 | 77.15 | 74.99 | 77.15 | 8,941 | -0.72(-0.92%) |
Mar 02, 2006 | 77.28 | 77.87 | 76.82 | 77.87 | 3,723 | -0.13(-0.17%) |