Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 64.84 | 66.11 | 64.03 | 64.96 | 1,179,050 | +0.37(+0.57%) |
May 30, 2006 | 67.83 | 67.83 | 64.54 | 64.60 | 624,489 | -2.74(-4.07%) |
May 26, 2006 | 67.98 | 68.58 | 66.36 | 67.33 | 400,235 | -0.59(-0.87%) |
May 25, 2006 | 65.96 | 68.63 | 65.77 | 67.93 | 799,864 | +2.45(+3.74%) |
May 24, 2006 | 67.15 | 67.99 | 63.58 | 65.48 | 719,715 | -1.92(-2.84%) |
May 23, 2006 | 67.29 | 70.46 | 66.75 | 67.39 | 969,673 | +2.03(+3.10%) |
May 22, 2006 | 66.45 | 67.05 | 63.97 | 65.37 | 938,403 | +0.64(+0.99%) |
May 19, 2006 | 65.59 | 65.59 | 62.95 | 64.72 | 1,015,920 | -0.86(-1.31%) |
May 18, 2006 | 67.59 | 68.78 | 65.53 | 65.58 | 1,104,266 | -1.06(-1.59%) |
May 17, 2006 | 69.35 | 70.88 | 66.45 | 66.64 | 915,634 | -2.71(-3.90%) |
May 16, 2006 | 69.04 | 69.97 | 68.04 | 69.35 | 587,349 | +0.31(+0.44%) |
May 15, 2006 | 70.16 | 71.27 | 68.49 | 69.04 | 886,286 | -1.13(-1.61%) |
May 12, 2006 | 72.14 | 72.23 | 66.51 | 70.17 | 1,632,617 | -3.84(-5.19%) |
May 11, 2006 | 75.83 | 78.04 | 72.74 | 74.01 | 1,913,440 | -4.05(-5.19%) |
May 10, 2006 | 77.67 | 78.79 | 77.23 | 78.07 | 489,795 | +0.60(+0.78%) |
May 09, 2006 | 78.57 | 79.25 | 77.38 | 77.46 | 394,062 | -1.11(-1.41%) |
May 08, 2006 | 79.05 | 79.34 | 76.74 | 78.57 | 525,821 | -0.34(-0.43%) |
May 05, 2006 | 78.07 | 79.08 | 77.66 | 78.91 | 908,853 | +1.49(+1.93%) |
May 04, 2006 | 75.74 | 77.57 | 75.73 | 77.41 | 617,810 | +1.47(+1.94%) |
May 03, 2006 | 73.53 | 76.34 | 72.69 | 75.94 | 940,731 | +2.42(+3.29%) |
May 02, 2006 | 74.32 | 74.33 | 71.58 | 73.52 | 1,196,861 | -0.90(-1.21%) |
May 01, 2006 | 76.04 | 76.08 | 73.98 | 74.42 | 888,715 | +0.31(+0.41%) |
Apr 28, 2006 | 74.36 | 75.05 | 73.78 | 74.11 | 371,596 | -0.49(-0.66%) |
Apr 27, 2006 | 73.12 | 75.90 | 72.69 | 74.61 | 1,087,872 | +0.80(+1.08%) |
Apr 26, 2006 | 72.88 | 74.34 | 72.83 | 73.81 | 688,547 | +1.42(+1.97%) |
Apr 25, 2006 | 73.12 | 73.60 | 71.83 | 72.38 | 642,704 | -0.35(-0.48%) |
Apr 24, 2006 | 73.57 | 73.59 | 71.77 | 72.73 | 918,771 | -0.89(-1.21%) |
Apr 21, 2006 | 73.63 | 74.11 | 71.69 | 73.62 | 1,139,685 | -1.28(-1.72%) |
Apr 20, 2006 | 76.68 | 77.57 | 70.46 | 74.90 | 2,568,896 | +0.82(+1.11%) |
Apr 19, 2006 | 73.08 | 74.10 | 72.33 | 74.08 | 825,669 | +1.29(+1.78%) |
Apr 18, 2006 | 70.38 | 72.90 | 69.95 | 72.79 | 794,096 | +2.41(+3.43%) |
Apr 17, 2006 | 70.01 | 70.85 | 69.77 | 70.38 | 779,827 | +1.20(+1.73%) |
Apr 13, 2006 | 68.43 | 70.35 | 68.66 | 69.18 | 847,022 | +0.75(+1.10%) |
Apr 12, 2006 | 68.01 | 68.64 | 67.26 | 68.43 | 525,416 | +0.67(+0.99%) |
Apr 11, 2006 | 67.59 | 69.01 | 67.45 | 67.76 | 694,416 | -0.10(-0.15%) |
Apr 10, 2006 | 67.74 | 68.40 | 67.00 | 67.86 | 681,260 | +0.19(+0.28%) |
Apr 07, 2006 | 68.18 | 68.68 | 66.93 | 67.67 | 487,771 | -0.93(-1.35%) |
Apr 06, 2006 | 67.87 | 68.60 | 66.75 | 68.60 | 662,539 | +0.73(+1.08%) |
Apr 05, 2006 | 67.12 | 68.06 | 66.62 | 67.87 | 952,874 | +0.75(+1.12%) |
Apr 04, 2006 | 68.49 | 69.37 | 66.75 | 67.12 | 1,415,346 | -0.13(-0.19%) |
Apr 03, 2006 | 67.64 | 68.28 | 67.15 | 67.24 | 548,287 | +0.04(+0.06%) |
Mar 31, 2006 | 66.95 | 68.37 | 66.61 | 67.21 | 2,188,495 | +1.21(+1.83%) |
Mar 30, 2006 | 67.18 | 68.35 | 65.81 | 66.00 | 1,129,464 | -0.98(-1.46%) |
Mar 29, 2006 | 64.38 | 67.17 | 64.24 | 66.98 | 550,210 | +2.65(+4.12%) |
Mar 28, 2006 | 63.19 | 65.10 | 62.98 | 64.33 | 633,698 | +1.10(+1.73%) |
Mar 27, 2006 | 63.29 | 63.64 | 63.05 | 63.23 | 244,492 | -0.06(-0.09%) |
Mar 24, 2006 | 63.05 | 63.70 | 62.35 | 63.29 | 351,458 | +0.34(+0.53%) |
Mar 23, 2006 | 61.51 | 62.98 | 61.35 | 62.96 | 452,959 | +1.44(+2.35%) |
Mar 22, 2006 | 60.40 | 61.77 | 59.99 | 61.51 | 368,459 | +1.14(+1.88%) |
Mar 21, 2006 | 62.19 | 62.33 | 60.38 | 60.38 | 428,267 | -1.91(-3.06%) |
Mar 20, 2006 | 62.70 | 62.75 | 61.57 | 62.28 | 315,128 | -0.27(-0.43%) |
Mar 17, 2006 | 63.14 | 63.16 | 62.11 | 62.55 | 690,672 | -0.10(-0.16%) |
Mar 16, 2006 | 61.67 | 63.44 | 61.12 | 62.65 | 979,995 | +0.98(+1.59%) |
Mar 15, 2006 | 60.73 | 61.75 | 60.14 | 61.67 | 468,341 | +1.33(+2.21%) |
Mar 14, 2006 | 57.63 | 60.38 | 57.52 | 60.34 | 655,961 | +2.95(+5.15%) |
Mar 13, 2006 | 55.81 | 58.15 | 55.81 | 57.38 | 493,742 | +1.67(+3.00%) |
Mar 10, 2006 | 55.39 | 55.90 | 55.24 | 55.71 | 616,798 | +0.33(+0.59%) |
Mar 09, 2006 | 55.29 | 56.25 | 55.18 | 55.39 | 665,474 | +0.10(+0.18%) |
Mar 08, 2006 | 55.73 | 56.53 | 54.57 | 55.29 | 938,605 | -0.57(-1.03%) |
Mar 07, 2006 | 58.12 | 58.23 | 55.65 | 55.86 | 585,426 | -2.39(-4.11%) |
Mar 06, 2006 | 58.86 | 60.09 | 57.33 | 58.25 | 441,929 | -1.54(-2.58%) |
Mar 03, 2006 | 58.25 | 59.88 | 58.13 | 59.79 | 434,440 | +1.46(+2.51%) |
Mar 02, 2006 | 59.24 | 59.82 | 58.02 | 58.33 | 354,798 | -0.81(-1.37%) |