Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 64.80 | 66.07 | 63.99 | 64.92 | 1,179,799 | +0.37(+0.57%) |
May 30, 2006 | 67.78 | 67.78 | 64.50 | 64.56 | 624,885 | -2.74(-4.07%) |
May 26, 2006 | 67.93 | 68.54 | 66.31 | 67.29 | 400,489 | -0.59(-0.87%) |
May 25, 2006 | 65.92 | 68.58 | 65.73 | 67.88 | 800,372 | +2.45(+3.74%) |
May 24, 2006 | 67.10 | 67.94 | 63.54 | 65.43 | 720,173 | -1.92(-2.84%) |
May 23, 2006 | 67.25 | 70.41 | 66.71 | 67.35 | 970,289 | +2.02(+3.10%) |
May 22, 2006 | 66.41 | 67.00 | 63.93 | 65.33 | 938,999 | +0.64(+0.99%) |
May 19, 2006 | 65.55 | 65.55 | 62.91 | 64.68 | 1,016,566 | -0.86(-1.31%) |
May 18, 2006 | 67.55 | 68.73 | 65.48 | 65.54 | 1,104,967 | -1.06(-1.59%) |
May 17, 2006 | 69.31 | 70.84 | 66.41 | 66.60 | 916,215 | -2.71(-3.90%) |
May 16, 2006 | 69.00 | 69.93 | 67.99 | 69.31 | 587,722 | +0.31(+0.44%) |
May 15, 2006 | 70.12 | 71.22 | 68.45 | 69.00 | 886,849 | -1.13(-1.61%) |
May 12, 2006 | 72.09 | 72.18 | 66.47 | 70.13 | 1,633,654 | -3.84(-5.19%) |
May 11, 2006 | 75.78 | 77.99 | 72.69 | 73.97 | 1,914,655 | -4.05(-5.19%) |
May 10, 2006 | 77.62 | 78.74 | 77.18 | 78.02 | 490,106 | +0.60(+0.78%) |
May 09, 2006 | 78.52 | 79.20 | 77.33 | 77.41 | 394,312 | -1.11(-1.41%) |
May 08, 2006 | 79.00 | 79.29 | 76.69 | 78.52 | 526,155 | -0.34(-0.43%) |
May 05, 2006 | 78.02 | 79.03 | 77.61 | 78.86 | 909,431 | +1.49(+1.93%) |
May 04, 2006 | 75.69 | 77.52 | 75.69 | 77.36 | 618,202 | +1.47(+1.94%) |
May 03, 2006 | 73.48 | 76.29 | 72.64 | 75.89 | 941,328 | +2.42(+3.29%) |
May 02, 2006 | 74.27 | 74.28 | 71.54 | 73.47 | 1,197,621 | -0.90(-1.21%) |
May 01, 2006 | 75.99 | 76.03 | 73.94 | 74.37 | 889,280 | +0.31(+0.41%) |
Apr 28, 2006 | 74.31 | 75.00 | 73.73 | 74.07 | 371,832 | -0.49(-0.66%) |
Apr 27, 2006 | 73.08 | 75.85 | 72.64 | 74.56 | 1,088,563 | +0.80(+1.08%) |
Apr 26, 2006 | 72.83 | 74.29 | 72.78 | 73.76 | 688,984 | +1.42(+1.97%) |
Apr 25, 2006 | 73.08 | 73.55 | 71.78 | 72.34 | 643,112 | -0.35(-0.48%) |
Apr 24, 2006 | 73.52 | 73.54 | 71.73 | 72.68 | 919,354 | -0.89(-1.21%) |
Apr 21, 2006 | 73.58 | 74.07 | 71.65 | 73.57 | 1,140,409 | -1.28(-1.72%) |
Apr 20, 2006 | 76.63 | 77.52 | 70.41 | 74.86 | 2,570,527 | +0.82(+1.11%) |
Apr 19, 2006 | 73.03 | 74.06 | 72.29 | 74.04 | 826,194 | +1.29(+1.78%) |
Apr 18, 2006 | 70.33 | 72.85 | 69.90 | 72.74 | 794,600 | +2.41(+3.43%) |
Apr 17, 2006 | 69.97 | 70.81 | 69.73 | 70.33 | 780,322 | +1.19(+1.73%) |
Apr 13, 2006 | 68.39 | 70.31 | 68.61 | 69.14 | 847,560 | +0.75(+1.10%) |
Apr 12, 2006 | 67.96 | 68.59 | 67.22 | 68.39 | 525,750 | +0.67(+0.99%) |
Apr 11, 2006 | 67.55 | 68.97 | 67.41 | 67.72 | 694,857 | -0.10(-0.15%) |
Apr 10, 2006 | 67.70 | 68.36 | 66.96 | 67.81 | 681,693 | +0.19(+0.28%) |
Apr 07, 2006 | 68.14 | 68.63 | 66.89 | 67.63 | 488,081 | -0.93(-1.35%) |
Apr 06, 2006 | 67.82 | 68.56 | 66.71 | 68.56 | 662,960 | +0.73(+1.08%) |
Apr 05, 2006 | 67.07 | 68.01 | 66.58 | 67.82 | 953,479 | +0.75(+1.12%) |
Apr 04, 2006 | 68.45 | 69.33 | 66.71 | 67.07 | 1,416,245 | -0.13(-0.19%) |
Apr 03, 2006 | 67.60 | 68.24 | 67.10 | 67.20 | 548,635 | +0.04(+0.06%) |
Mar 31, 2006 | 66.91 | 68.33 | 66.57 | 67.16 | 2,189,885 | +1.20(+1.83%) |
Mar 30, 2006 | 67.13 | 68.31 | 65.77 | 65.96 | 1,130,181 | -0.98(-1.46%) |
Mar 29, 2006 | 64.34 | 67.12 | 64.20 | 66.94 | 550,559 | +2.65(+4.12%) |
Mar 28, 2006 | 63.15 | 65.06 | 62.94 | 64.29 | 634,100 | +1.10(+1.73%) |
Mar 27, 2006 | 63.25 | 63.60 | 63.02 | 63.19 | 244,648 | -0.06(-0.09%) |
Mar 24, 2006 | 63.01 | 63.66 | 62.31 | 63.25 | 351,681 | +0.34(+0.53%) |
Mar 23, 2006 | 61.47 | 62.94 | 61.31 | 62.92 | 453,247 | +1.44(+2.35%) |
Mar 22, 2006 | 60.36 | 61.73 | 59.95 | 61.47 | 368,693 | +1.14(+1.88%) |
Mar 21, 2006 | 62.15 | 62.29 | 60.34 | 60.34 | 428,539 | -1.91(-3.06%) |
Mar 20, 2006 | 62.66 | 62.71 | 61.53 | 62.24 | 315,328 | -0.27(-0.43%) |
Mar 17, 2006 | 63.10 | 63.12 | 62.07 | 62.51 | 691,110 | -0.10(-0.16%) |
Mar 16, 2006 | 61.63 | 63.40 | 61.08 | 62.61 | 980,618 | +0.98(+1.59%) |
Mar 15, 2006 | 60.69 | 61.71 | 60.10 | 61.63 | 468,639 | +1.33(+2.21%) |
Mar 14, 2006 | 57.59 | 60.34 | 57.48 | 60.30 | 656,378 | +2.95(+5.15%) |
Mar 13, 2006 | 55.78 | 58.12 | 55.78 | 57.35 | 494,055 | +1.67(+3.00%) |
Mar 10, 2006 | 55.35 | 55.87 | 55.20 | 55.68 | 617,189 | +0.33(+0.59%) |
Mar 09, 2006 | 55.25 | 56.21 | 55.14 | 55.35 | 665,896 | +0.10(+0.18%) |
Mar 08, 2006 | 55.70 | 56.50 | 54.53 | 55.25 | 939,202 | -0.57(-1.03%) |
Mar 07, 2006 | 58.09 | 58.20 | 55.62 | 55.83 | 585,798 | -2.39(-4.11%) |
Mar 06, 2006 | 58.82 | 60.05 | 57.30 | 58.22 | 442,209 | -1.54(-2.58%) |
Mar 03, 2006 | 58.22 | 59.84 | 58.10 | 59.76 | 434,716 | +1.46(+2.51%) |
Mar 02, 2006 | 59.20 | 59.79 | 57.98 | 58.29 | 355,023 | -0.81(-1.37%) |