Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 77.32 | 77.46 | 74.65 | 75.90 | 591,458 | -0.83(-1.08%) |
May 30, 2006 | 82.09 | 82.09 | 76.67 | 76.73 | 381,944 | -3.46(-4.31%) |
May 26, 2006 | 81.90 | 82.09 | 79.75 | 80.19 | 217,371 | -1.13(-1.39%) |
May 25, 2006 | 79.23 | 81.61 | 79.23 | 81.31 | 305,262 | +3.70(+4.77%) |
May 24, 2006 | 82.09 | 82.18 | 75.90 | 77.61 | 582,659 | -4.49(-5.47%) |
May 23, 2006 | 77.99 | 82.81 | 77.99 | 82.09 | 701,558 | +4.77(+6.17%) |
May 22, 2006 | 79.98 | 79.98 | 76.62 | 77.32 | 369,373 | -2.85(-3.56%) |
May 19, 2006 | 79.99 | 80.70 | 77.89 | 80.18 | 594,811 | +0.19(+0.24%) |
May 18, 2006 | 80.34 | 81.47 | 79.98 | 79.98 | 410,019 | -0.35(-0.44%) |
May 17, 2006 | 82.45 | 82.52 | 78.73 | 80.34 | 378,906 | -2.10(-2.55%) |
May 16, 2006 | 81.67 | 82.73 | 80.57 | 82.44 | 481,568 | +0.77(+0.95%) |
May 15, 2006 | 82.09 | 82.24 | 81.45 | 81.67 | 630,533 | -0.43(-0.52%) |
May 12, 2006 | 82.04 | 82.71 | 80.38 | 82.09 | 452,027 | -0.18(-0.22%) |
May 11, 2006 | 84.62 | 85.15 | 82.08 | 82.28 | 248,379 | -2.63(-3.10%) |
May 10, 2006 | 84.82 | 85.20 | 83.14 | 84.91 | 224,808 | +0.05(+0.06%) |
May 09, 2006 | 84.96 | 85.43 | 84.54 | 84.86 | 197,990 | +0.03(+0.03%) |
May 08, 2006 | 86.87 | 86.95 | 84.48 | 84.83 | 303,481 | -1.75(-2.02%) |
May 05, 2006 | 85.05 | 87.74 | 85.00 | 86.58 | 634,828 | +1.77(+2.08%) |
May 04, 2006 | 85.44 | 87.01 | 83.74 | 84.82 | 473,187 | +0.33(+0.40%) |
May 03, 2006 | 83.29 | 85.72 | 83.00 | 84.48 | 487,958 | +3.29(+4.06%) |
May 02, 2006 | 81.21 | 81.90 | 80.95 | 81.19 | 450,455 | -0.21(-0.26%) |
May 01, 2006 | 81.71 | 82.43 | 80.80 | 81.40 | 437,151 | +0.49(+0.60%) |
Apr 28, 2006 | 80.18 | 82.57 | 80.13 | 80.91 | 456,636 | +0.74(+0.93%) |
Apr 27, 2006 | 80.09 | 82.54 | 79.24 | 80.17 | 321,080 | -0.40(-0.50%) |
Apr 26, 2006 | 75.65 | 82.53 | 78.28 | 80.57 | 942,918 | +7.45(+10.18%) |
Apr 25, 2006 | 74.27 | 74.27 | 72.41 | 73.12 | 281,063 | -1.29(-1.73%) |
Apr 24, 2006 | 75.41 | 75.41 | 73.60 | 74.41 | 530,909 | -1.00(-1.33%) |
Apr 21, 2006 | 76.37 | 76.37 | 74.92 | 75.41 | 314,480 | +0.07(+0.09%) |
Apr 20, 2006 | 75.03 | 75.63 | 74.51 | 75.35 | 203,333 | +0.17(+0.23%) |
Apr 19, 2006 | 74.46 | 75.17 | 74.05 | 75.17 | 307,671 | +0.51(+0.68%) |
Apr 18, 2006 | 71.80 | 74.87 | 71.74 | 74.67 | 294,681 | +2.87(+4.00%) |
Apr 17, 2006 | 71.64 | 72.39 | 71.50 | 71.79 | 180,287 | +0.77(+1.09%) |
Apr 13, 2006 | 71.90 | 71.66 | 70.02 | 71.02 | 281,168 | -0.88(-1.22%) |
Apr 12, 2006 | 72.45 | 72.63 | 71.12 | 71.90 | 118,480 | -0.79(-1.09%) |
Apr 11, 2006 | 73.03 | 73.03 | 71.27 | 72.69 | 306,205 | -0.33(-0.46%) |
Apr 10, 2006 | 72.87 | 73.55 | 72.53 | 73.03 | 204,695 | -0.80(-1.09%) |
Apr 07, 2006 | 74.46 | 75.37 | 73.31 | 73.83 | 232,665 | -1.24(-1.65%) |
Apr 06, 2006 | 73.96 | 75.51 | 73.79 | 75.07 | 361,831 | +1.11(+1.50%) |
Apr 05, 2006 | 71.50 | 73.96 | 71.18 | 73.96 | 249,845 | +1.99(+2.76%) |
Apr 04, 2006 | 71.47 | 72.23 | 71.06 | 71.98 | 363,716 | +0.18(+0.25%) |
Apr 03, 2006 | 73.30 | 73.30 | 70.95 | 71.79 | 258,540 | -1.27(-1.74%) |
Mar 31, 2006 | 72.17 | 73.06 | 70.64 | 73.06 | 264,930 | +0.75(+1.04%) |
Mar 30, 2006 | 72.60 | 73.60 | 71.21 | 72.31 | 345,070 | -0.41(-0.56%) |
Mar 29, 2006 | 70.74 | 72.92 | 70.73 | 72.72 | 356,698 | +1.98(+2.79%) |
Mar 28, 2006 | 70.11 | 71.44 | 69.69 | 70.74 | 344,650 | +0.28(+0.39%) |
Mar 27, 2006 | 70.90 | 71.23 | 69.66 | 70.47 | 191,810 | -0.19(-0.27%) |
Mar 24, 2006 | 69.54 | 70.66 | 68.26 | 70.66 | 274,149 | +0.97(+1.40%) |
Mar 23, 2006 | 69.58 | 69.69 | 68.44 | 69.69 | 295,624 | +0.24(+0.34%) |
Mar 22, 2006 | 67.97 | 69.48 | 67.78 | 69.45 | 280,749 | +1.36(+1.99%) |
Mar 21, 2006 | 68.14 | 68.85 | 67.46 | 68.09 | 262,940 | -0.19(-0.28%) |
Mar 20, 2006 | 68.97 | 68.97 | 67.68 | 68.28 | 190,448 | -0.74(-1.07%) |
Mar 17, 2006 | 68.16 | 69.16 | 67.67 | 69.02 | 366,964 | +1.03(+1.52%) |
Mar 16, 2006 | 68.05 | 69.01 | 67.69 | 67.99 | 238,531 | +0.17(+0.25%) |
Mar 15, 2006 | 67.94 | 68.41 | 66.82 | 67.81 | 197,152 | -0.12(-0.18%) |
Mar 14, 2006 | 64.57 | 68.15 | 64.20 | 67.94 | 386,553 | +3.24(+5.00%) |
Mar 13, 2006 | 65.12 | 65.58 | 64.31 | 64.70 | 227,532 | -0.18(-0.28%) |
Mar 10, 2006 | 63.84 | 64.92 | 62.61 | 64.88 | 168,449 | +1.16(+1.83%) |
Mar 09, 2006 | 63.48 | 64.48 | 63.42 | 63.72 | 149,593 | -0.36(-0.57%) |
Mar 08, 2006 | 64.37 | 64.76 | 63.48 | 64.08 | 234,341 | -0.53(-0.81%) |
Mar 07, 2006 | 65.48 | 65.48 | 63.60 | 64.61 | 213,599 | -1.16(-1.76%) |
Mar 06, 2006 | 66.06 | 67.10 | 65.08 | 65.76 | 197,257 | -0.06(-0.09%) |
Mar 03, 2006 | 66.73 | 66.74 | 65.13 | 65.82 | 319,928 | -1.05(-1.57%) |
Mar 02, 2006 | 66.82 | 67.54 | 66.35 | 66.87 | 258,121 | +0.10(+0.14%) |