Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 64.50 | 65.00 | 63.65 | 64.50 | 3,884 | +0.00(+0.00%) |
May 30, 2006 | 64.50 | 64.90 | 63.45 | 64.50 | 1,871 | -1.00(-1.53%) |
May 26, 2006 | 65.50 | 66.50 | 65.50 | 65.50 | 4,201 | +1.00(+1.55%) |
May 25, 2006 | 64.50 | 65.25 | 63.65 | 64.50 | 4,284 | -1.25(-1.90%) |
May 24, 2006 | 65.75 | 66.45 | 65.10 | 65.75 | 1,920 | -1.90(-2.81%) |
May 23, 2006 | 67.65 | 67.65 | 66.25 | 67.65 | 2,594 | +0.90(+1.35%) |
May 22, 2006 | 66.75 | 66.75 | 66.75 | 66.75 | 1,660 | -2.60(-3.75%) |
May 19, 2006 | 69.35 | 69.35 | 68.00 | 69.35 | 2,809 | -0.15(-0.22%) |
May 18, 2006 | 69.50 | 70.30 | 69.50 | 69.50 | 2,746 | +0.00(+0.00%) |
May 17, 2006 | 73.50 | 71.25 | 68.25 | 69.50 | 2,250 | -4.00(-5.44%) |
May 16, 2006 | 73.50 | 73.50 | 73.50 | 73.50 | 534 | -0.50(-0.68%) |
May 15, 2006 | 74.00 | 74.00 | 72.25 | 74.00 | 2,962 | -1.25(-1.66%) |
May 12, 2006 | 75.25 | 75.25 | 74.00 | 75.25 | 592 | -0.25(-0.33%) |
May 11, 2006 | 75.50 | 76.75 | 75.50 | 75.50 | 1,601 | -2.50(-3.21%) |
May 10, 2006 | 78.00 | 78.00 | 77.00 | 78.00 | 1,585 | +4.00(+5.41%) |
May 09, 2006 | 74.00 | 75.00 | 74.00 | 74.00 | 1,426 | -3.10(-4.02%) |
May 08, 2006 | 77.10 | 79.00 | 76.00 | 77.10 | 2,664 | +0.60(+0.78%) |
May 05, 2006 | 76.50 | 79.00 | 74.00 | 76.50 | 2,462 | +0.00(+0.00%) |
May 04, 2006 | 76.50 | 76.50 | 73.50 | 76.50 | 1,123 | +0.00(+0.00%) |
May 03, 2006 | 76.50 | 76.50 | 74.80 | 76.50 | 1,111 | +2.00(+2.68%) |
May 02, 2006 | 74.50 | 76.25 | 74.50 | 74.50 | 6,291 | -0.80(-1.06%) |
May 01, 2006 | 75.30 | 76.00 | 74.50 | 75.30 | 953 | +1.05(+1.41%) |
Apr 28, 2006 | 74.25 | 74.25 | 74.25 | 74.25 | 0 | -0.75(-1.00%) |
Apr 27, 2006 | 75.00 | 76.25 | 73.00 | 75.00 | 2,525 | +0.50(+0.67%) |
Apr 26, 2006 | 74.50 | 75.00 | 73.00 | 74.50 | 2,004 | +1.75(+2.41%) |
Apr 25, 2006 | 72.75 | 72.90 | 71.50 | 72.75 | 1,657 | +0.00(+0.00%) |
Apr 24, 2006 | 72.75 | 73.25 | 72.00 | 72.75 | 1,585 | +0.00(+0.00%) |
Apr 21, 2006 | 73.50 | 74.00 | 72.00 | 72.75 | 1,301 | -0.75(-1.02%) |
Apr 20, 2006 | 71.00 | 75.00 | 73.00 | 73.50 | 521 | +2.50(+3.52%) |
Apr 19, 2006 | 72.00 | 72.00 | 71.00 | 71.00 | 2,391 | -1.00(-1.39%) |
Apr 18, 2006 | 72.00 | 72.50 | 70.50 | 72.00 | 1,139 | +0.50(+0.70%) |
Apr 17, 2006 | 71.50 | 71.50 | 70.75 | 71.50 | 1,143 | +2.75(+4.00%) |
Apr 13, 2006 | 69.75 | 70.75 | 68.75 | 68.75 | 6,117 | -1.00(-1.43%) |
Apr 12, 2006 | 71.00 | 71.00 | 69.50 | 69.75 | 2,688 | -1.25(-1.76%) |
Apr 11, 2006 | 71.00 | 71.00 | 71.00 | 71.00 | 160 | +0.75(+1.07%) |
Apr 10, 2006 | 70.25 | 71.25 | 69.75 | 70.25 | 1,926 | +0.00(+0.00%) |
Apr 07, 2006 | 70.25 | 71.50 | 70.00 | 70.25 | 1,148 | -1.50(-2.09%) |
Apr 06, 2006 | 71.75 | 73.00 | 71.50 | 71.75 | 3,909 | -0.50(-0.69%) |
Apr 05, 2006 | 72.25 | 73.50 | 72.10 | 72.25 | 1,112 | +0.05(+0.07%) |
Apr 04, 2006 | 72.20 | 72.25 | 71.50 | 72.20 | 1,943 | +1.20(+1.69%) |
Apr 03, 2006 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 71.00 | 72.00 | 70.75 | 71.00 | 1,700 | -1.25(-1.73%) |
Mar 30, 2006 | 72.25 | 72.75 | 71.75 | 72.25 | 3,142 | +0.50(+0.70%) |
Mar 29, 2006 | 71.75 | 73.00 | 71.75 | 71.75 | 477 | -0.50(-0.69%) |
Mar 28, 2006 | 73.50 | 74.00 | 72.00 | 72.25 | 13,409 | -1.25(-1.70%) |
Mar 27, 2006 | 73.50 | 74.00 | 72.25 | 73.50 | 1,336 | +5.00(+7.30%) |
Mar 24, 2006 | 69.25 | 69.75 | 68.25 | 68.50 | 5,819 | -1.50(-2.14%) |
Mar 21, 2006 | 70.00 | 70.75 | 69.50 | 70.00 | 2,399 | +0.00(+0.00%) |
Mar 20, 2006 | 70.00 | 70.75 | 70.00 | 70.00 | 486 | +1.00(+1.45%) |
Mar 17, 2006 | 69.00 | 69.00 | 67.75 | 69.00 | 3,360 | +2.20(+3.29%) |
Mar 16, 2006 | 66.80 | 68.00 | 66.50 | 66.80 | 6,471 | -0.70(-1.04%) |
Mar 15, 2006 | 66.00 | 68.00 | 66.75 | 67.50 | 1,702 | +1.50(+2.27%) |
Mar 14, 2006 | 66.50 | 67.00 | 66.00 | 66.00 | 1,532 | -0.50(-0.75%) |
Mar 13, 2006 | 66.50 | 67.25 | 66.25 | 66.50 | 1,256 | +0.70(+1.06%) |
Mar 10, 2006 | 65.80 | 67.00 | 65.50 | 65.80 | 1,396 | +1.30(+2.02%) |
Mar 09, 2006 | 64.50 | 65.25 | 63.50 | 64.50 | 1,342 | +1.50(+2.38%) |
Mar 08, 2006 | 63.00 | 63.50 | 62.50 | 63.00 | 1,400 | +0.00(+0.00%) |
Mar 07, 2006 | 63.00 | 64.25 | 63.00 | 63.00 | 4,157 | -0.75(-1.18%) |
Mar 06, 2006 | 63.75 | 63.75 | 63.75 | 63.75 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 63.75 | 65.50 | 63.75 | 63.75 | 1,505 | -3.25(-4.85%) |
Mar 02, 2006 | 67.00 | 67.00 | 66.00 | 67.00 | 703 | +2.00(+3.08%) |