Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.42 | 66.20 | 65.14 | 66.20 | 306,508 | +1.04(+1.59%) |
May 30, 2006 | 65.86 | 66.20 | 65.03 | 65.16 | 304,754 | -1.02(-1.54%) |
May 26, 2006 | 66.22 | 66.45 | 65.88 | 66.19 | 241,050 | +0.04(+0.07%) |
May 25, 2006 | 66.48 | 66.79 | 65.84 | 66.14 | 323,379 | +0.04(+0.07%) |
May 24, 2006 | 67.20 | 67.20 | 65.40 | 66.10 | 888,349 | -1.19(-1.76%) |
May 23, 2006 | 67.61 | 68.17 | 67.28 | 67.28 | 407,058 | -0.14(-0.21%) |
May 22, 2006 | 67.27 | 67.79 | 67.22 | 67.42 | 798,461 | -0.03(-0.04%) |
May 19, 2006 | 67.77 | 67.82 | 67.04 | 67.45 | 479,805 | -0.04(-0.07%) |
May 18, 2006 | 67.88 | 67.97 | 67.30 | 67.50 | 477,376 | -0.23(-0.34%) |
May 17, 2006 | 68.14 | 68.42 | 67.24 | 67.73 | 527,313 | -0.41(-0.60%) |
May 16, 2006 | 68.24 | 68.39 | 67.87 | 68.14 | 933,697 | -0.14(-0.21%) |
May 15, 2006 | 67.54 | 68.46 | 67.42 | 68.28 | 370,347 | +0.22(+0.33%) |
May 12, 2006 | 68.22 | 68.68 | 67.94 | 68.05 | 485,204 | -0.22(-0.33%) |
May 11, 2006 | 69.14 | 69.50 | 68.17 | 68.28 | 416,641 | -0.85(-1.23%) |
May 10, 2006 | 68.57 | 69.57 | 68.57 | 69.13 | 700,610 | +0.37(+0.54%) |
May 09, 2006 | 68.54 | 68.93 | 68.54 | 68.76 | 566,049 | +0.09(+0.13%) |
May 08, 2006 | 67.94 | 69.01 | 67.94 | 68.67 | 610,723 | +0.50(+0.73%) |
May 05, 2006 | 67.45 | 68.27 | 67.04 | 68.17 | 681,985 | +0.90(+1.34%) |
May 04, 2006 | 66.46 | 67.39 | 66.28 | 67.27 | 552,687 | +1.14(+1.73%) |
May 03, 2006 | 67.24 | 67.91 | 65.86 | 66.13 | 886,324 | -1.11(-1.65%) |
May 02, 2006 | 67.07 | 67.25 | 66.64 | 67.24 | 578,736 | +0.33(+0.50%) |
May 01, 2006 | 67.50 | 67.82 | 66.61 | 66.91 | 826,534 | -0.52(-0.77%) |
Apr 28, 2006 | 67.79 | 68.02 | 66.82 | 67.42 | 960,421 | +1.42(+2.16%) |
Apr 27, 2006 | 66.31 | 66.62 | 65.73 | 66.00 | 677,531 | -0.70(-1.04%) |
Apr 26, 2006 | 66.69 | 67.05 | 66.46 | 66.70 | 1,635,253 | +0.01(+0.02%) |
Apr 25, 2006 | 65.94 | 67.65 | 64.46 | 66.68 | 2,868,442 | -2.88(-4.14%) |
Apr 24, 2006 | 69.28 | 69.64 | 68.64 | 69.57 | 865,674 | +0.74(+1.08%) |
Apr 21, 2006 | 69.28 | 69.51 | 68.20 | 68.82 | 422,175 | -0.28(-0.41%) |
Apr 20, 2006 | 69.05 | 69.14 | 68.62 | 69.11 | 526,639 | +0.01(+0.01%) |
Apr 19, 2006 | 67.91 | 69.11 | 67.91 | 69.10 | 1,010,898 | +1.11(+1.63%) |
Apr 18, 2006 | 67.62 | 69.10 | 67.62 | 67.99 | 1,358,707 | +0.55(+0.81%) |
Apr 17, 2006 | 67.57 | 68.04 | 67.15 | 67.44 | 145,628 | -0.13(-0.20%) |
Apr 13, 2006 | 67.59 | 67.71 | 66.84 | 67.57 | 485,339 | -0.01(-0.02%) |
Apr 12, 2006 | 67.87 | 68.66 | 67.28 | 67.59 | 465,499 | -0.38(-0.56%) |
Apr 11, 2006 | 68.88 | 69.09 | 67.68 | 67.97 | 408,273 | -0.76(-1.11%) |
Apr 10, 2006 | 69.01 | 69.34 | 68.59 | 68.73 | 349,428 | -0.28(-0.41%) |
Apr 07, 2006 | 69.61 | 69.74 | 68.58 | 69.01 | 353,882 | -0.42(-0.60%) |
Apr 06, 2006 | 69.69 | 69.87 | 69.13 | 69.42 | 246,448 | -0.27(-0.38%) |
Apr 05, 2006 | 69.44 | 70.18 | 69.42 | 69.69 | 305,294 | +0.21(+0.31%) |
Apr 04, 2006 | 69.64 | 69.91 | 68.99 | 69.48 | 469,548 | -0.02(-0.03%) |
Apr 03, 2006 | 69.37 | 70.12 | 68.77 | 69.50 | 616,526 | +0.32(+0.46%) |
Mar 31, 2006 | 68.28 | 69.33 | 68.28 | 69.18 | 616,256 | +0.69(+1.01%) |
Mar 30, 2006 | 68.54 | 68.72 | 68.23 | 68.49 | 384,789 | -0.15(-0.22%) |
Mar 29, 2006 | 67.15 | 68.94 | 67.15 | 68.64 | 654,182 | +0.81(+1.19%) |
Mar 28, 2006 | 67.68 | 68.58 | 67.61 | 67.83 | 730,708 | +0.03(+0.04%) |
Mar 27, 2006 | 68.33 | 68.74 | 67.14 | 67.80 | 1,390,829 | -0.52(-0.76%) |
Mar 24, 2006 | 68.79 | 68.79 | 68.18 | 68.32 | 605,594 | -0.47(-0.68%) |
Mar 23, 2006 | 70.20 | 70.20 | 68.31 | 68.79 | 939,771 | -1.60(-2.27%) |
Mar 22, 2006 | 70.63 | 70.98 | 70.00 | 70.39 | 541,485 | -0.16(-0.22%) |
Mar 21, 2006 | 70.98 | 71.37 | 70.31 | 70.54 | 515,706 | -0.49(-0.69%) |
Mar 20, 2006 | 70.46 | 71.27 | 70.46 | 71.03 | 305,024 | -0.13(-0.18%) |
Mar 17, 2006 | 71.20 | 71.35 | 70.87 | 71.16 | 762,560 | -0.21(-0.30%) |
Mar 16, 2006 | 71.54 | 71.65 | 70.97 | 71.37 | 398,555 | +0.04(+0.05%) |
Mar 15, 2006 | 71.76 | 71.76 | 70.56 | 71.34 | 632,452 | -0.24(-0.34%) |
Mar 14, 2006 | 71.50 | 71.72 | 71.13 | 71.58 | 396,801 | +0.19(+0.26%) |
Mar 13, 2006 | 71.54 | 72.01 | 71.28 | 71.40 | 269,528 | -0.07(-0.09%) |
Mar 10, 2006 | 71.51 | 72.01 | 70.40 | 71.46 | 332,962 | -0.16(-0.22%) |
Mar 09, 2006 | 71.71 | 72.75 | 71.45 | 71.62 | 362,924 | +0.08(+0.11%) |
Mar 08, 2006 | 71.59 | 72.23 | 71.03 | 71.54 | 421,905 | -0.24(-0.33%) |
Mar 07, 2006 | 71.76 | 72.35 | 71.48 | 71.77 | 425,954 | +0.15(+0.21%) |
Mar 06, 2006 | 72.46 | 72.53 | 71.58 | 71.63 | 519,350 | -0.78(-1.07%) |
Mar 03, 2006 | 73.51 | 73.63 | 72.25 | 72.40 | 764,854 | -1.30(-1.76%) |
Mar 02, 2006 | 72.73 | 73.74 | 72.31 | 73.70 | 608,563 | +0.88(+1.21%) |