Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 63.28 | 65.02 | 63.28 | 64.87 | 5,079,583 | +0.87(+1.36%) |
May 30, 2006 | 65.07 | 65.07 | 63.56 | 64.00 | 5,050,837 | -1.07(-1.64%) |
May 26, 2006 | 65.14 | 65.31 | 64.72 | 65.07 | 3,021,673 | +0.40(+0.61%) |
May 25, 2006 | 64.52 | 65.30 | 64.12 | 64.67 | 4,229,393 | +0.48(+0.74%) |
May 24, 2006 | 66.21 | 66.35 | 63.61 | 64.19 | 8,638,705 | -2.16(-3.25%) |
May 23, 2006 | 67.05 | 67.56 | 66.35 | 66.35 | 5,189,691 | -0.44(-0.65%) |
May 22, 2006 | 65.81 | 67.04 | 65.47 | 66.79 | 5,819,922 | +0.86(+1.30%) |
May 19, 2006 | 64.68 | 66.47 | 63.94 | 65.93 | 7,064,345 | +1.46(+2.27%) |
May 18, 2006 | 65.65 | 66.11 | 64.36 | 64.47 | 4,641,591 | -0.81(-1.24%) |
May 17, 2006 | 67.33 | 67.33 | 64.89 | 65.28 | 6,759,174 | -2.05(-3.04%) |
May 16, 2006 | 66.93 | 67.78 | 66.51 | 67.33 | 3,923,067 | +0.42(+0.63%) |
May 15, 2006 | 66.83 | 67.38 | 65.90 | 66.91 | 5,352,157 | -0.90(-1.32%) |
May 12, 2006 | 68.74 | 69.36 | 67.75 | 67.80 | 3,762,911 | -0.94(-1.36%) |
May 11, 2006 | 69.70 | 69.78 | 68.49 | 68.74 | 3,404,226 | -0.57(-0.82%) |
May 10, 2006 | 68.57 | 69.80 | 68.30 | 69.31 | 4,856,544 | +0.74(+1.08%) |
May 09, 2006 | 68.27 | 68.57 | 67.87 | 68.57 | 2,864,211 | +0.31(+0.46%) |
May 08, 2006 | 68.95 | 69.59 | 68.07 | 68.25 | 4,279,570 | -0.69(-0.99%) |
May 05, 2006 | 68.16 | 69.00 | 68.03 | 68.94 | 4,297,921 | +1.43(+2.11%) |
May 04, 2006 | 66.93 | 67.91 | 66.87 | 67.51 | 4,260,192 | +0.60(+0.90%) |
May 03, 2006 | 66.55 | 67.04 | 66.41 | 66.91 | 3,902,278 | +0.42(+0.63%) |
May 02, 2006 | 65.66 | 66.87 | 65.35 | 66.49 | 3,865,703 | +1.15(+1.75%) |
May 01, 2006 | 65.03 | 65.55 | 64.54 | 65.35 | 5,041,084 | +0.32(+0.49%) |
Apr 28, 2006 | 65.67 | 65.97 | 64.68 | 65.03 | 4,947,916 | -0.51(-0.77%) |
Apr 27, 2006 | 65.88 | 66.00 | 64.75 | 65.53 | 5,013,236 | -0.63(-0.95%) |
Apr 26, 2006 | 65.58 | 67.09 | 64.83 | 66.17 | 7,944,693 | -0.22(-0.33%) |
Apr 25, 2006 | 67.29 | 67.39 | 66.16 | 66.38 | 5,966,604 | -0.71(-1.06%) |
Apr 24, 2006 | 67.53 | 67.99 | 67.09 | 67.09 | 4,646,595 | -0.28(-0.42%) |
Apr 21, 2006 | 67.17 | 67.47 | 66.91 | 67.37 | 5,393,480 | +0.75(+1.12%) |
Apr 20, 2006 | 66.01 | 67.22 | 66.01 | 66.62 | 5,705,452 | +0.42(+0.64%) |
Apr 19, 2006 | 65.26 | 66.23 | 65.22 | 66.20 | 4,311,781 | +1.29(+1.99%) |
Apr 18, 2006 | 64.22 | 64.97 | 63.80 | 64.91 | 5,569,293 | +0.74(+1.15%) |
Apr 17, 2006 | 64.83 | 65.45 | 63.86 | 64.17 | 4,258,010 | -0.45(-0.70%) |
Apr 13, 2006 | 64.84 | 65.22 | 64.53 | 64.62 | 4,145,978 | -0.22(-0.34%) |
Apr 12, 2006 | 62.78 | 65.64 | 63.20 | 64.84 | 8,366,002 | +2.06(+3.28%) |
Apr 11, 2006 | 62.83 | 62.89 | 62.11 | 62.78 | 3,526,526 | -0.17(-0.27%) |
Apr 10, 2006 | 62.04 | 63.06 | 62.04 | 62.95 | 3,604,294 | +0.95(+1.53%) |
Apr 07, 2006 | 62.33 | 62.63 | 61.34 | 62.00 | 3,477,632 | -0.19(-0.31%) |
Apr 06, 2006 | 61.73 | 62.44 | 61.73 | 62.20 | 3,735,319 | +0.55(+0.90%) |
Apr 05, 2006 | 61.44 | 61.71 | 60.64 | 61.65 | 3,960,026 | +0.40(+0.65%) |
Apr 04, 2006 | 60.67 | 61.44 | 60.39 | 61.25 | 3,334,671 | +0.46(+0.76%) |
Apr 03, 2006 | 60.98 | 61.66 | 60.79 | 60.79 | 4,224,003 | +0.06(+0.10%) |
Mar 31, 2006 | 61.25 | 61.50 | 60.63 | 60.73 | 2,944,289 | -0.38(-0.62%) |
Mar 30, 2006 | 61.52 | 61.95 | 60.83 | 61.11 | 3,853,255 | -0.59(-0.96%) |
Mar 29, 2006 | 60.74 | 61.93 | 60.67 | 61.70 | 5,190,204 | +1.30(+2.15%) |
Mar 28, 2006 | 61.17 | 61.56 | 60.29 | 60.40 | 3,723,770 | -0.69(-1.12%) |
Mar 27, 2006 | 61.35 | 61.36 | 60.64 | 61.08 | 4,029,453 | -0.26(-0.43%) |
Mar 24, 2006 | 60.82 | 61.65 | 60.82 | 61.35 | 3,782,545 | +0.65(+1.07%) |
Mar 23, 2006 | 61.26 | 61.26 | 60.40 | 60.70 | 2,933,510 | -0.55(-0.90%) |
Mar 22, 2006 | 61.25 | 61.40 | 60.78 | 61.26 | 3,240,733 | +0.27(+0.45%) |
Mar 21, 2006 | 61.40 | 61.72 | 60.98 | 60.98 | 5,285,682 | +0.06(+0.10%) |
Mar 20, 2006 | 61.17 | 61.45 | 60.65 | 60.92 | 4,316,272 | +0.26(+0.42%) |
Mar 17, 2006 | 60.16 | 60.84 | 60.04 | 60.66 | 5,820,436 | +0.87(+1.46%) |
Mar 16, 2006 | 59.42 | 60.04 | 59.30 | 59.79 | 3,379,587 | +0.53(+0.89%) |
Mar 15, 2006 | 58.75 | 59.46 | 58.65 | 59.26 | 3,330,051 | +0.47(+0.80%) |
Mar 14, 2006 | 58.32 | 58.93 | 58.22 | 58.79 | 3,359,567 | +0.48(+0.82%) |
Mar 13, 2006 | 58.61 | 59.14 | 58.05 | 58.32 | 4,694,719 | +0.04(+0.07%) |
Mar 10, 2006 | 57.48 | 58.36 | 57.04 | 58.28 | 3,887,263 | +0.80(+1.40%) |
Mar 09, 2006 | 56.69 | 57.86 | 56.49 | 57.48 | 3,850,689 | +0.73(+1.29%) |
Mar 08, 2006 | 56.77 | 56.78 | 56.03 | 56.74 | 4,072,316 | -0.27(-0.46%) |
Mar 07, 2006 | 56.62 | 57.06 | 56.39 | 57.01 | 2,463,306 | +0.38(+0.67%) |
Mar 06, 2006 | 57.43 | 57.44 | 56.34 | 56.63 | 2,222,430 | -0.56(-0.98%) |
Mar 03, 2006 | 56.74 | 57.98 | 56.50 | 57.19 | 3,475,065 | +0.46(+0.81%) |
Mar 02, 2006 | 56.69 | 57.16 | 56.37 | 56.73 | 2,285,568 | -0.12(-0.21%) |