Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.28 | 66.29 | 65.22 | 66.10 | 2,306,993 | +1.13(+1.75%) |
May 30, 2006 | 65.63 | 65.79 | 64.96 | 64.96 | 1,696,718 | -1.22(-1.84%) |
May 26, 2006 | 66.63 | 66.63 | 66.11 | 66.18 | 1,228,933 | -0.02(-0.03%) |
May 25, 2006 | 66.59 | 66.84 | 65.63 | 66.20 | 1,259,001 | -0.14(-0.20%) |
May 24, 2006 | 66.25 | 66.75 | 65.80 | 66.34 | 2,237,411 | -0.08(-0.11%) |
May 23, 2006 | 66.21 | 67.13 | 66.09 | 66.41 | 2,751,096 | +1.01(+1.54%) |
May 22, 2006 | 66.06 | 67.16 | 64.84 | 65.41 | 2,239,540 | -0.66(-1.00%) |
May 19, 2006 | 65.93 | 66.74 | 65.54 | 66.07 | 1,753,528 | +0.44(+0.66%) |
May 18, 2006 | 66.04 | 66.21 | 65.46 | 65.63 | 1,624,075 | -0.41(-0.63%) |
May 17, 2006 | 67.22 | 67.38 | 66.03 | 66.05 | 2,543,147 | -1.98(-2.92%) |
May 16, 2006 | 68.84 | 68.93 | 67.90 | 68.03 | 1,300,245 | -0.67(-0.97%) |
May 15, 2006 | 67.88 | 68.78 | 67.87 | 68.70 | 1,243,435 | +0.31(+0.45%) |
May 12, 2006 | 68.77 | 69.00 | 68.12 | 68.39 | 1,799,694 | -0.53(-0.77%) |
May 11, 2006 | 68.74 | 69.33 | 68.54 | 68.92 | 2,564,834 | -0.39(-0.56%) |
May 10, 2006 | 69.43 | 69.56 | 68.89 | 69.32 | 2,048,488 | +0.24(+0.35%) |
May 09, 2006 | 69.12 | 69.50 | 68.88 | 69.07 | 1,660,795 | +0.17(+0.25%) |
May 08, 2006 | 67.65 | 69.68 | 67.65 | 68.90 | 2,524,521 | +0.90(+1.33%) |
May 05, 2006 | 68.51 | 68.71 | 67.74 | 68.00 | 1,452,581 | -0.14(-0.21%) |
May 04, 2006 | 68.07 | 68.55 | 67.84 | 68.14 | 1,519,901 | +0.14(+0.20%) |
May 03, 2006 | 67.97 | 68.62 | 67.81 | 68.01 | 2,167,696 | +0.05(+0.07%) |
May 02, 2006 | 67.65 | 68.92 | 67.65 | 67.96 | 4,061,053 | +1.93(+2.93%) |
May 01, 2006 | 67.65 | 68.43 | 65.68 | 66.03 | 4,465,110 | -3.07(-4.44%) |
Apr 28, 2006 | 67.66 | 70.68 | 67.66 | 69.10 | 7,765,016 | +3.79(+5.80%) |
Apr 27, 2006 | 64.94 | 66.03 | 64.73 | 65.31 | 1,517,906 | -0.17(-0.26%) |
Apr 26, 2006 | 64.81 | 65.72 | 64.77 | 65.48 | 2,169,957 | +1.04(+1.62%) |
Apr 25, 2006 | 64.83 | 64.91 | 63.80 | 64.44 | 2,005,115 | +0.23(+0.35%) |
Apr 24, 2006 | 64.17 | 64.53 | 63.75 | 64.21 | 1,195,006 | +0.31(+0.48%) |
Apr 21, 2006 | 64.94 | 64.94 | 63.59 | 63.90 | 1,558,085 | -0.44(-0.69%) |
Apr 20, 2006 | 64.20 | 64.63 | 63.96 | 64.35 | 1,649,886 | +0.39(+0.61%) |
Apr 19, 2006 | 63.78 | 64.16 | 63.31 | 63.96 | 3,241,765 | +1.88(+3.03%) |
Apr 18, 2006 | 61.30 | 62.19 | 61.24 | 62.08 | 3,392,238 | +1.00(+1.64%) |
Apr 17, 2006 | 60.54 | 61.46 | 60.54 | 61.08 | 1,372,355 | +0.26(+0.43%) |
Apr 13, 2006 | 60.60 | 60.94 | 60.47 | 60.81 | 1,476,396 | +0.21(+0.35%) |
Apr 12, 2006 | 61.11 | 61.63 | 60.24 | 60.60 | 2,904,497 | -0.69(-1.13%) |
Apr 11, 2006 | 61.82 | 61.99 | 61.12 | 61.30 | 2,001,124 | -0.53(-0.85%) |
Apr 10, 2006 | 61.71 | 62.23 | 61.63 | 61.82 | 1,411,337 | -0.02(-0.02%) |
Apr 07, 2006 | 62.45 | 62.95 | 61.65 | 61.84 | 1,535,601 | -0.71(-1.13%) |
Apr 06, 2006 | 62.42 | 62.62 | 62.04 | 62.54 | 1,722,927 | +0.04(+0.06%) |
Apr 05, 2006 | 61.67 | 62.51 | 61.49 | 62.51 | 2,774,911 | +1.21(+1.97%) |
Apr 04, 2006 | 60.68 | 61.48 | 60.56 | 61.30 | 1,849,719 | +0.64(+1.05%) |
Apr 03, 2006 | 60.83 | 60.99 | 60.45 | 60.66 | 3,751,991 | +0.11(+0.19%) |
Mar 31, 2006 | 60.74 | 61.00 | 60.30 | 60.54 | 3,339,153 | -0.22(-0.36%) |
Mar 30, 2006 | 60.29 | 61.03 | 60.28 | 60.76 | 2,352,761 | +0.49(+0.81%) |
Mar 29, 2006 | 59.78 | 60.51 | 59.74 | 60.27 | 3,082,643 | +0.71(+1.20%) |
Mar 28, 2006 | 60.32 | 60.39 | 59.56 | 59.56 | 1,871,272 | -0.68(-1.14%) |
Mar 27, 2006 | 60.89 | 60.89 | 59.99 | 60.24 | 2,268,410 | -0.62(-1.02%) |
Mar 24, 2006 | 61.63 | 61.81 | 60.81 | 60.87 | 2,260,295 | -0.88(-1.42%) |
Mar 23, 2006 | 61.99 | 62.21 | 61.66 | 61.75 | 1,724,923 | -0.54(-0.87%) |
Mar 22, 2006 | 61.56 | 62.36 | 61.43 | 62.29 | 1,470,675 | +0.62(+1.00%) |
Mar 21, 2006 | 62.26 | 62.54 | 61.66 | 61.67 | 2,851,146 | -0.59(-0.95%) |
Mar 20, 2006 | 62.35 | 62.69 | 62.08 | 62.26 | 2,169,159 | +0.18(+0.29%) |
Mar 17, 2006 | 62.83 | 62.83 | 61.92 | 62.08 | 2,221,845 | -0.42(-0.67%) |
Mar 16, 2006 | 62.38 | 63.10 | 62.38 | 62.51 | 2,114,345 | +0.13(+0.20%) |
Mar 15, 2006 | 61.81 | 62.69 | 61.56 | 62.38 | 3,756,913 | +0.56(+0.90%) |
Mar 14, 2006 | 61.45 | 62.00 | 61.35 | 61.82 | 1,718,803 | +0.25(+0.40%) |
Mar 13, 2006 | 61.30 | 62.01 | 61.27 | 61.57 | 1,534,536 | +0.28(+0.45%) |
Mar 10, 2006 | 61.02 | 61.62 | 60.96 | 61.30 | 1,323,128 | +0.27(+0.44%) |
Mar 09, 2006 | 61.56 | 61.63 | 60.89 | 61.02 | 1,155,758 | -0.38(-0.62%) |
Mar 08, 2006 | 61.94 | 61.94 | 61.10 | 61.41 | 1,815,926 | +0.07(+0.11%) |
Mar 07, 2006 | 61.48 | 61.78 | 61.26 | 61.34 | 1,348,407 | +0.03(+0.05%) |
Mar 06, 2006 | 61.82 | 61.82 | 61.25 | 61.31 | 984,131 | -0.35(-0.56%) |
Mar 03, 2006 | 62.89 | 62.89 | 61.63 | 61.66 | 1,264,855 | -0.65(-1.05%) |
Mar 02, 2006 | 62.31 | 62.61 | 61.81 | 62.31 | 1,464,555 | -0.45(-0.72%) |