Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 63.21 | 63.46 | 62.83 | 63.26 | 1,939,760 | +0.19(+0.30%) |
May 30, 2006 | 63.67 | 63.70 | 62.87 | 63.07 | 1,751,227 | -0.79(-1.23%) |
May 26, 2006 | 63.59 | 64.10 | 63.48 | 63.86 | 1,633,999 | +0.21(+0.34%) |
May 25, 2006 | 62.98 | 63.68 | 62.44 | 63.65 | 2,826,037 | +1.04(+1.66%) |
May 24, 2006 | 62.90 | 63.03 | 61.95 | 62.61 | 2,262,923 | -0.40(-0.63%) |
May 23, 2006 | 62.99 | 63.66 | 62.81 | 63.00 | 1,976,917 | +0.39(+0.62%) |
May 22, 2006 | 63.36 | 63.71 | 62.44 | 62.61 | 3,781,918 | -1.38(-2.16%) |
May 19, 2006 | 64.24 | 64.62 | 63.58 | 64.00 | 2,266,848 | -0.11(-0.17%) |
May 18, 2006 | 63.80 | 65.00 | 63.80 | 64.10 | 2,851,027 | -0.21(-0.32%) |
May 17, 2006 | 65.35 | 65.36 | 64.13 | 64.31 | 3,445,018 | -1.28(-1.96%) |
May 16, 2006 | 66.13 | 66.13 | 65.42 | 65.59 | 1,336,349 | -0.54(-0.81%) |
May 15, 2006 | 65.73 | 66.13 | 65.60 | 66.13 | 1,999,683 | +0.40(+0.60%) |
May 12, 2006 | 66.46 | 66.57 | 65.66 | 65.73 | 2,498,034 | -0.60(-0.90%) |
May 11, 2006 | 66.83 | 66.88 | 66.00 | 66.33 | 3,243,924 | -0.34(-0.52%) |
May 10, 2006 | 66.40 | 66.75 | 66.24 | 66.67 | 2,520,537 | +0.26(+0.39%) |
May 09, 2006 | 66.01 | 66.59 | 66.00 | 66.41 | 2,538,462 | +0.47(+0.71%) |
May 08, 2006 | 65.58 | 65.97 | 65.49 | 65.95 | 1,604,953 | +0.35(+0.54%) |
May 05, 2006 | 65.43 | 66.00 | 65.34 | 65.59 | 1,937,798 | +0.51(+0.79%) |
May 04, 2006 | 66.02 | 66.02 | 64.94 | 65.08 | 2,407,888 | -0.32(-0.49%) |
May 03, 2006 | 65.36 | 65.54 | 64.95 | 65.40 | 1,791,262 | +0.15(+0.23%) |
May 02, 2006 | 65.23 | 65.57 | 64.61 | 65.25 | 4,069,232 | -0.10(-0.15%) |
May 01, 2006 | 66.60 | 66.62 | 65.28 | 65.35 | 2,708,024 | -0.87(-1.32%) |
Apr 28, 2006 | 65.47 | 66.51 | 65.28 | 66.22 | 3,809,917 | +0.75(+1.14%) |
Apr 27, 2006 | 65.04 | 65.85 | 64.53 | 65.47 | 4,166,181 | +0.35(+0.54%) |
Apr 26, 2006 | 65.03 | 65.46 | 64.78 | 65.12 | 3,456,400 | +0.28(+0.44%) |
Apr 25, 2006 | 65.01 | 65.48 | 64.68 | 64.84 | 2,744,527 | -0.56(-0.85%) |
Apr 24, 2006 | 65.78 | 65.78 | 64.73 | 65.40 | 3,412,963 | -0.41(-0.62%) |
Apr 21, 2006 | 65.35 | 65.98 | 64.72 | 65.80 | 7,942,342 | +1.93(+3.02%) |
Apr 20, 2006 | 64.16 | 64.16 | 63.69 | 63.87 | 2,786,787 | -0.20(-0.31%) |
Apr 19, 2006 | 64.20 | 64.28 | 63.67 | 64.07 | 2,802,487 | -0.14(-0.21%) |
Apr 18, 2006 | 63.76 | 64.39 | 63.81 | 64.21 | 3,827,972 | +0.46(+0.72%) |
Apr 17, 2006 | 63.06 | 63.82 | 62.98 | 63.75 | 4,687,035 | -0.37(-0.58%) |
Apr 13, 2006 | 63.63 | 64.43 | 63.77 | 64.13 | 3,860,157 | +0.50(+0.78%) |
Apr 12, 2006 | 63.32 | 63.73 | 63.21 | 63.63 | 1,999,290 | +0.31(+0.48%) |
Apr 11, 2006 | 63.84 | 63.94 | 63.19 | 63.32 | 2,014,205 | -0.50(-0.79%) |
Apr 10, 2006 | 63.71 | 64.08 | 63.63 | 63.83 | 2,454,596 | +0.32(+0.51%) |
Apr 07, 2006 | 63.71 | 63.77 | 62.90 | 63.51 | 2,959,750 | +0.39(+0.62%) |
Apr 06, 2006 | 64.01 | 64.03 | 62.85 | 63.12 | 2,947,844 | +0.15(+0.23%) |
Apr 05, 2006 | 63.27 | 63.44 | 62.78 | 62.97 | 2,194,104 | +0.16(+0.26%) |
Apr 04, 2006 | 62.03 | 63.02 | 61.85 | 62.81 | 2,854,036 | +0.83(+1.33%) |
Apr 03, 2006 | 61.76 | 62.35 | 61.46 | 61.99 | 2,965,115 | +0.44(+0.72%) |
Mar 31, 2006 | 61.21 | 61.88 | 61.21 | 61.54 | 3,832,944 | -0.29(-0.47%) |
Mar 30, 2006 | 62.49 | 62.51 | 61.42 | 61.83 | 3,054,998 | -0.66(-1.05%) |
Mar 29, 2006 | 62.29 | 62.90 | 62.13 | 62.49 | 2,996,777 | +0.35(+0.57%) |
Mar 28, 2006 | 63.04 | 63.26 | 62.14 | 62.14 | 3,338,518 | -0.90(-1.43%) |
Mar 27, 2006 | 62.79 | 63.26 | 62.50 | 63.04 | 2,763,367 | +0.29(+0.46%) |
Mar 24, 2006 | 62.61 | 63.13 | 62.35 | 62.75 | 3,185,703 | +0.14(+0.22%) |
Mar 23, 2006 | 62.67 | 62.87 | 62.41 | 62.61 | 3,613,402 | -0.11(-0.17%) |
Mar 22, 2006 | 62.06 | 62.82 | 61.99 | 62.72 | 5,191,928 | +0.86(+1.40%) |
Mar 21, 2006 | 61.99 | 62.25 | 61.68 | 61.86 | 3,080,642 | -0.05(-0.09%) |
Mar 20, 2006 | 62.41 | 62.64 | 61.27 | 61.91 | 7,967,594 | -0.69(-1.10%) |
Mar 17, 2006 | 64.20 | 64.28 | 62.42 | 62.60 | 7,713,381 | -1.61(-2.50%) |
Mar 16, 2006 | 63.55 | 64.26 | 63.44 | 64.20 | 7,685,775 | +0.73(+1.16%) |
Mar 15, 2006 | 62.94 | 63.84 | 62.56 | 63.47 | 7,819,357 | +0.53(+0.84%) |
Mar 14, 2006 | 63.07 | 63.21 | 62.48 | 62.94 | 11,482,216 | -0.57(-0.90%) |
Mar 13, 2006 | 64.89 | 65.20 | 63.22 | 63.52 | 22,011,168 | -5.21(-7.58%) |
Mar 10, 2006 | 66.97 | 68.82 | 66.80 | 68.73 | 3,715,715 | +3.07(+4.68%) |
Mar 09, 2006 | 66.47 | 66.98 | 65.52 | 65.66 | 2,394,020 | -0.10(-0.15%) |
Mar 08, 2006 | 66.46 | 66.50 | 65.20 | 65.75 | 1,668,147 | -0.59(-0.89%) |
Mar 07, 2006 | 66.76 | 66.86 | 66.08 | 66.34 | 1,261,904 | -0.53(-0.79%) |
Mar 06, 2006 | 67.53 | 67.79 | 66.63 | 66.87 | 1,033,597 | -0.66(-0.97%) |
Mar 03, 2006 | 68.02 | 68.41 | 67.34 | 67.53 | 1,294,482 | -0.62(-0.91%) |
Mar 02, 2006 | 67.49 | 68.25 | 67.49 | 68.15 | 2,258,475 | +0.67(+0.99%) |