Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.54 | 66.32 | 65.25 | 66.31 | 1,414,786 | +1.09(+1.67%) |
May 30, 2006 | 66.65 | 66.66 | 65.11 | 65.21 | 2,086,301 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.43 | 67.11 | 2,215,843 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.60 | 65.35 | 66.60 | 4,282,362 | +1.38(+2.11%) |
May 24, 2006 | 64.91 | 65.93 | 63.58 | 65.22 | 3,845,340 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.79 | 64.85 | 4,915,763 | -0.68(-1.04%) |
May 22, 2006 | 64.73 | 66.11 | 64.65 | 65.53 | 3,834,946 | -0.95(-1.43%) |
May 19, 2006 | 66.18 | 66.65 | 65.26 | 66.48 | 3,706,410 | +0.51(+0.77%) |
May 18, 2006 | 67.28 | 67.55 | 65.82 | 65.97 | 1,985,373 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.88 | 66.65 | 66.82 | 3,298,002 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.76 | 68.13 | 653,967 | +0.02(+0.03%) |
May 15, 2006 | 67.84 | 68.61 | 67.36 | 68.11 | 2,131,792 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.55 | 68.38 | 68.51 | 2,687,848 | -1.74(-2.48%) |
May 11, 2006 | 71.77 | 71.85 | 70.06 | 70.25 | 1,799,052 | -1.74(-2.41%) |
May 10, 2006 | 72.20 | 72.28 | 71.57 | 71.99 | 895,614 | -0.50(-0.69%) |
May 09, 2006 | 72.34 | 72.68 | 72.31 | 72.49 | 822,293 | -0.07(-0.10%) |
May 08, 2006 | 72.47 | 72.67 | 72.22 | 72.56 | 332,180 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.96 | 72.30 | 72.60 | 898,296 | +0.47(+0.65%) |
May 04, 2006 | 71.49 | 72.14 | 71.32 | 72.14 | 1,154,026 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.46 | 70.68 | 71.24 | 736,230 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.43 | 70.68 | 71.43 | 409,972 | +0.85(+1.20%) |
May 01, 2006 | 71.58 | 71.86 | 70.50 | 70.58 | 3,364,617 | -0.72(-1.02%) |
Apr 28, 2006 | 70.64 | 71.52 | 70.64 | 71.31 | 1,663,475 | +0.56(+0.80%) |
Apr 27, 2006 | 70.73 | 71.92 | 70.21 | 70.74 | 1,647,156 | -0.60(-0.84%) |
Apr 26, 2006 | 71.53 | 72.08 | 71.15 | 71.34 | 1,425,963 | -0.11(-0.15%) |
Apr 25, 2006 | 71.62 | 71.62 | 70.93 | 71.45 | 784,738 | +0.03(+0.04%) |
Apr 24, 2006 | 72.02 | 72.02 | 71.16 | 71.42 | 1,229,695 | -0.83(-1.15%) |
Apr 21, 2006 | 72.78 | 72.78 | 71.66 | 72.26 | 593,387 | -0.07(-0.10%) |
Apr 20, 2006 | 72.78 | 72.85 | 71.80 | 72.33 | 1,058,351 | -0.40(-0.55%) |
Apr 19, 2006 | 72.16 | 72.77 | 71.68 | 72.73 | 766,855 | +0.72(+1.01%) |
Apr 18, 2006 | 70.59 | 72.00 | 70.40 | 72.00 | 1,707,624 | +1.80(+2.56%) |
Apr 17, 2006 | 70.39 | 70.60 | 69.54 | 70.21 | 851,129 | -0.14(-0.20%) |
Apr 13, 2006 | 69.76 | 70.51 | 69.37 | 70.35 | 1,096,018 | +0.59(+0.85%) |
Apr 12, 2006 | 69.25 | 69.95 | 69.25 | 69.76 | 1,254,061 | +0.59(+0.85%) |
Apr 11, 2006 | 70.64 | 70.68 | 69.04 | 69.17 | 708,734 | -1.20(-1.70%) |
Apr 10, 2006 | 70.71 | 70.87 | 70.03 | 70.37 | 975,194 | -0.15(-0.22%) |
Apr 07, 2006 | 71.93 | 72.16 | 70.43 | 70.52 | 1,259,985 | -1.21(-1.68%) |
Apr 06, 2006 | 71.49 | 71.73 | 70.98 | 71.73 | 1,173,139 | +0.26(+0.36%) |
Apr 05, 2006 | 71.31 | 71.65 | 70.73 | 71.47 | 1,086,517 | +0.33(+0.47%) |
Apr 04, 2006 | 70.77 | 71.33 | 70.44 | 71.14 | 1,134,131 | +0.51(+0.72%) |
Apr 03, 2006 | 71.58 | 71.78 | 70.61 | 70.63 | 1,101,494 | -0.68(-0.95%) |
Mar 31, 2006 | 71.35 | 71.44 | 70.77 | 71.31 | 2,226,126 | +0.20(+0.28%) |
Mar 30, 2006 | 71.31 | 71.62 | 70.71 | 71.11 | 1,525,998 | -0.21(-0.29%) |
Mar 29, 2006 | 70.23 | 71.32 | 70.16 | 71.32 | 1,380,696 | +1.32(+1.88%) |
Mar 28, 2006 | 72.07 | 72.07 | 69.85 | 70.00 | 2,484,986 | -0.32(-0.46%) |
Mar 27, 2006 | 70.43 | 70.43 | 69.97 | 70.32 | 1,429,428 | -0.04(-0.06%) |
Mar 24, 2006 | 69.83 | 70.41 | 69.68 | 70.37 | 1,554,946 | +0.61(+0.87%) |
Mar 23, 2006 | 69.47 | 69.82 | 69.13 | 69.76 | 1,276,974 | +0.33(+0.48%) |
Mar 22, 2006 | 68.35 | 69.67 | 68.33 | 69.43 | 608,141 | +0.88(+1.28%) |
Mar 21, 2006 | 69.38 | 70.01 | 68.53 | 68.55 | 1,804,529 | -0.80(-1.15%) |
Mar 20, 2006 | 69.37 | 69.64 | 68.98 | 69.35 | 1,604,684 | +0.14(+0.21%) |
Mar 17, 2006 | 69.29 | 69.47 | 68.89 | 69.20 | 843,864 | +0.13(+0.19%) |
Mar 16, 2006 | 69.43 | 69.71 | 69.04 | 69.07 | 1,085,400 | -0.09(-0.13%) |
Mar 15, 2006 | 68.49 | 69.20 | 68.35 | 69.16 | 535,937 | +0.58(+0.85%) |
Mar 14, 2006 | 67.55 | 68.58 | 67.39 | 68.58 | 991,401 | +0.70(+1.03%) |
Mar 13, 2006 | 67.95 | 68.44 | 67.60 | 67.88 | 999,672 | +0.29(+0.42%) |
Mar 10, 2006 | 66.83 | 67.62 | 66.44 | 67.59 | 864,095 | +0.89(+1.33%) |
Mar 09, 2006 | 67.32 | 67.75 | 66.71 | 66.71 | 1,152,573 | -0.61(-0.90%) |
Mar 08, 2006 | 67.01 | 67.44 | 66.33 | 67.32 | 1,493,137 | +0.21(+0.31%) |
Mar 07, 2006 | 67.91 | 67.91 | 66.94 | 67.11 | 1,377,567 | -1.06(-1.56%) |
Mar 06, 2006 | 68.94 | 69.03 | 67.95 | 68.18 | 784,179 | -0.67(-0.97%) |
Mar 03, 2006 | 68.78 | 69.65 | 68.78 | 68.85 | 1,105,965 | -0.30(-0.43%) |
Mar 02, 2006 | 69.16 | 69.44 | 68.67 | 69.14 | 1,392,991 | -0.24(-0.35%) |