Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.27 | 66.28 | 65.21 | 66.09 | 2,307,329 | +1.13(+1.75%) |
May 30, 2006 | 65.62 | 65.78 | 64.95 | 64.95 | 1,696,965 | -1.22(-1.84%) |
May 26, 2006 | 66.62 | 66.62 | 66.10 | 66.17 | 1,229,112 | -0.02(-0.03%) |
May 25, 2006 | 66.58 | 66.83 | 65.62 | 66.19 | 1,259,184 | -0.14(-0.20%) |
May 24, 2006 | 66.24 | 66.74 | 65.79 | 66.33 | 2,237,737 | -0.08(-0.11%) |
May 23, 2006 | 66.20 | 67.12 | 66.08 | 66.40 | 2,751,497 | +1.01(+1.54%) |
May 22, 2006 | 66.05 | 67.15 | 64.83 | 65.40 | 2,239,866 | -0.66(-1.00%) |
May 19, 2006 | 65.92 | 66.73 | 65.53 | 66.06 | 1,753,783 | +0.44(+0.66%) |
May 18, 2006 | 66.03 | 66.20 | 65.45 | 65.62 | 1,624,312 | -0.41(-0.63%) |
May 17, 2006 | 67.21 | 67.37 | 66.02 | 66.04 | 2,543,518 | -1.98(-2.92%) |
May 16, 2006 | 68.83 | 68.92 | 67.89 | 68.02 | 1,300,434 | -0.67(-0.97%) |
May 15, 2006 | 67.87 | 68.77 | 67.86 | 68.69 | 1,243,616 | +0.31(+0.45%) |
May 12, 2006 | 68.76 | 68.99 | 68.11 | 68.38 | 1,799,956 | -0.53(-0.77%) |
May 11, 2006 | 68.73 | 69.32 | 68.53 | 68.91 | 2,565,207 | -0.39(-0.56%) |
May 10, 2006 | 69.42 | 69.55 | 68.88 | 69.31 | 2,048,786 | +0.24(+0.35%) |
May 09, 2006 | 69.11 | 69.49 | 68.87 | 69.06 | 1,661,037 | +0.17(+0.25%) |
May 08, 2006 | 67.64 | 69.67 | 67.64 | 68.89 | 2,524,889 | +0.90(+1.33%) |
May 05, 2006 | 68.50 | 68.70 | 67.73 | 67.99 | 1,452,792 | -0.14(-0.21%) |
May 04, 2006 | 68.06 | 68.54 | 67.83 | 68.13 | 1,520,123 | +0.14(+0.20%) |
May 03, 2006 | 67.96 | 68.61 | 67.80 | 68.00 | 2,168,011 | +0.05(+0.07%) |
May 02, 2006 | 67.64 | 68.91 | 67.64 | 67.95 | 4,061,645 | +1.93(+2.93%) |
May 01, 2006 | 67.64 | 68.42 | 65.68 | 66.02 | 4,465,760 | -3.07(-4.44%) |
Apr 28, 2006 | 67.65 | 70.67 | 67.65 | 69.09 | 7,766,146 | +3.79(+5.80%) |
Apr 27, 2006 | 64.93 | 66.02 | 64.72 | 65.30 | 1,518,127 | -0.17(-0.26%) |
Apr 26, 2006 | 64.80 | 65.71 | 64.76 | 65.47 | 2,170,273 | +1.04(+1.62%) |
Apr 25, 2006 | 64.82 | 64.90 | 63.79 | 64.43 | 2,005,407 | +0.23(+0.35%) |
Apr 24, 2006 | 64.16 | 64.52 | 63.74 | 64.20 | 1,195,180 | +0.31(+0.48%) |
Apr 21, 2006 | 64.93 | 64.93 | 63.58 | 63.89 | 1,558,312 | -0.44(-0.69%) |
Apr 20, 2006 | 64.19 | 64.62 | 63.95 | 64.34 | 1,650,126 | +0.39(+0.61%) |
Apr 19, 2006 | 63.77 | 64.15 | 63.30 | 63.95 | 3,242,237 | +1.88(+3.03%) |
Apr 18, 2006 | 61.29 | 62.18 | 61.23 | 62.07 | 3,392,732 | +1.00(+1.64%) |
Apr 17, 2006 | 60.53 | 61.45 | 60.53 | 61.07 | 1,372,555 | +0.26(+0.43%) |
Apr 13, 2006 | 60.59 | 60.93 | 60.46 | 60.81 | 1,476,611 | +0.21(+0.35%) |
Apr 12, 2006 | 61.10 | 61.62 | 60.23 | 60.59 | 2,904,920 | -0.69(-1.13%) |
Apr 11, 2006 | 61.81 | 61.99 | 61.11 | 61.29 | 2,001,415 | -0.53(-0.85%) |
Apr 10, 2006 | 61.70 | 62.22 | 61.62 | 61.81 | 1,411,542 | -0.02(-0.02%) |
Apr 07, 2006 | 62.44 | 62.94 | 61.64 | 61.83 | 1,535,824 | -0.71(-1.13%) |
Apr 06, 2006 | 62.41 | 62.61 | 62.03 | 62.53 | 1,723,178 | +0.04(+0.06%) |
Apr 05, 2006 | 61.66 | 62.50 | 61.48 | 62.50 | 2,775,315 | +1.21(+1.97%) |
Apr 04, 2006 | 60.67 | 61.47 | 60.55 | 61.29 | 1,849,988 | +0.64(+1.05%) |
Apr 03, 2006 | 60.82 | 60.98 | 60.44 | 60.65 | 3,752,537 | +0.11(+0.19%) |
Mar 31, 2006 | 60.73 | 60.99 | 60.29 | 60.53 | 3,339,640 | -0.22(-0.36%) |
Mar 30, 2006 | 60.28 | 61.02 | 60.27 | 60.75 | 2,353,103 | +0.49(+0.81%) |
Mar 29, 2006 | 59.77 | 60.50 | 59.73 | 60.26 | 3,083,092 | +0.71(+1.20%) |
Mar 28, 2006 | 60.31 | 60.38 | 59.55 | 59.55 | 1,871,545 | -0.68(-1.14%) |
Mar 27, 2006 | 60.88 | 60.88 | 59.98 | 60.23 | 2,268,741 | -0.62(-1.02%) |
Mar 24, 2006 | 61.62 | 61.80 | 60.80 | 60.86 | 2,260,624 | -0.88(-1.42%) |
Mar 23, 2006 | 61.99 | 62.20 | 61.65 | 61.74 | 1,725,174 | -0.54(-0.87%) |
Mar 22, 2006 | 61.55 | 62.35 | 61.42 | 62.28 | 1,470,889 | +0.62(+1.00%) |
Mar 21, 2006 | 62.26 | 62.53 | 61.65 | 61.66 | 2,851,561 | -0.59(-0.95%) |
Mar 20, 2006 | 62.34 | 62.68 | 62.08 | 62.26 | 2,169,475 | +0.18(+0.29%) |
Mar 17, 2006 | 62.82 | 62.82 | 61.91 | 62.08 | 2,222,168 | -0.42(-0.67%) |
Mar 16, 2006 | 62.37 | 63.09 | 62.37 | 62.50 | 2,114,653 | +0.13(+0.20%) |
Mar 15, 2006 | 61.80 | 62.68 | 61.55 | 62.37 | 3,757,461 | +0.56(+0.90%) |
Mar 14, 2006 | 61.44 | 61.99 | 61.34 | 61.81 | 1,719,053 | +0.25(+0.40%) |
Mar 13, 2006 | 61.29 | 62.00 | 61.26 | 61.56 | 1,534,760 | +0.28(+0.45%) |
Mar 10, 2006 | 61.02 | 61.61 | 60.96 | 61.29 | 1,323,321 | +0.27(+0.44%) |
Mar 09, 2006 | 61.55 | 61.62 | 60.88 | 61.02 | 1,155,926 | -0.38(-0.62%) |
Mar 08, 2006 | 61.93 | 61.93 | 61.09 | 61.40 | 1,816,190 | +0.07(+0.11%) |
Mar 07, 2006 | 61.47 | 61.77 | 61.25 | 61.33 | 1,348,603 | +0.03(+0.05%) |
Mar 06, 2006 | 61.81 | 61.81 | 61.24 | 61.30 | 984,274 | -0.35(-0.56%) |
Mar 03, 2006 | 62.88 | 62.88 | 61.62 | 61.65 | 1,265,039 | -0.65(-1.05%) |
Mar 02, 2006 | 62.30 | 62.60 | 61.80 | 62.30 | 1,464,768 | -0.45(-0.72%) |