Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.13 | 66.39 | 65.73 | 66.18 | 1,854,223 | +0.20(+0.30%) |
May 30, 2006 | 66.61 | 66.64 | 65.77 | 65.98 | 1,674,003 | -0.82(-1.23%) |
May 26, 2006 | 66.53 | 67.05 | 66.41 | 66.80 | 1,561,944 | +0.22(+0.34%) |
May 25, 2006 | 65.89 | 66.62 | 65.32 | 66.58 | 2,701,418 | +1.09(+1.66%) |
May 24, 2006 | 65.81 | 65.93 | 64.81 | 65.49 | 2,163,135 | -0.42(-0.63%) |
May 23, 2006 | 65.89 | 66.60 | 65.71 | 65.91 | 1,889,741 | +0.41(+0.62%) |
May 22, 2006 | 66.29 | 66.64 | 65.32 | 65.50 | 3,615,147 | -1.45(-2.16%) |
May 19, 2006 | 67.20 | 67.60 | 66.52 | 66.95 | 2,166,887 | -0.11(-0.17%) |
May 18, 2006 | 66.74 | 68.00 | 66.74 | 67.06 | 2,725,305 | -0.22(-0.32%) |
May 17, 2006 | 68.36 | 68.37 | 67.09 | 67.28 | 3,293,103 | -1.34(-1.96%) |
May 16, 2006 | 69.18 | 69.18 | 68.44 | 68.62 | 1,277,420 | -0.56(-0.81%) |
May 15, 2006 | 68.76 | 69.18 | 68.63 | 69.18 | 1,911,503 | +0.42(+0.60%) |
May 12, 2006 | 69.52 | 69.64 | 68.68 | 68.76 | 2,387,878 | -0.62(-0.90%) |
May 11, 2006 | 69.92 | 69.96 | 69.04 | 69.39 | 3,100,877 | -0.36(-0.52%) |
May 10, 2006 | 69.47 | 69.83 | 69.30 | 69.75 | 2,409,389 | +0.27(+0.39%) |
May 09, 2006 | 69.05 | 69.66 | 69.04 | 69.48 | 2,426,523 | +0.49(+0.71%) |
May 08, 2006 | 68.60 | 69.01 | 68.52 | 68.99 | 1,534,180 | +0.37(+0.54%) |
May 05, 2006 | 68.44 | 69.04 | 68.36 | 68.62 | 1,852,347 | +0.54(+0.79%) |
May 04, 2006 | 69.07 | 69.07 | 67.94 | 68.08 | 2,301,708 | -0.34(-0.49%) |
May 03, 2006 | 68.37 | 68.56 | 67.95 | 68.42 | 1,712,273 | +0.16(+0.23%) |
May 02, 2006 | 68.24 | 68.60 | 67.59 | 68.26 | 3,889,791 | -0.10(-0.15%) |
May 01, 2006 | 69.67 | 69.69 | 68.29 | 68.36 | 2,588,608 | -0.91(-1.32%) |
Apr 28, 2006 | 68.49 | 69.58 | 68.29 | 69.28 | 3,641,911 | +0.78(+1.14%) |
Apr 27, 2006 | 68.04 | 68.88 | 67.51 | 68.49 | 3,982,465 | +0.37(+0.54%) |
Apr 26, 2006 | 68.03 | 68.48 | 67.76 | 68.12 | 3,303,984 | +0.30(+0.44%) |
Apr 25, 2006 | 68.00 | 68.50 | 67.66 | 67.83 | 2,623,502 | -0.58(-0.85%) |
Apr 24, 2006 | 68.81 | 68.81 | 67.72 | 68.41 | 3,262,462 | -0.42(-0.62%) |
Apr 21, 2006 | 68.36 | 69.03 | 67.70 | 68.84 | 7,592,110 | +2.01(+3.02%) |
Apr 20, 2006 | 67.12 | 67.12 | 66.63 | 66.82 | 2,663,898 | -0.21(-0.31%) |
Apr 19, 2006 | 67.16 | 67.24 | 66.61 | 67.03 | 2,678,906 | -0.14(-0.21%) |
Apr 18, 2006 | 66.70 | 67.36 | 66.76 | 67.17 | 3,659,170 | +0.48(+0.72%) |
Apr 17, 2006 | 65.97 | 66.76 | 65.89 | 66.69 | 4,480,351 | -0.39(-0.58%) |
Apr 13, 2006 | 66.56 | 67.40 | 66.71 | 67.08 | 3,689,936 | +0.52(+0.78%) |
Apr 12, 2006 | 66.25 | 66.67 | 66.13 | 66.56 | 1,911,128 | +0.32(+0.48%) |
Apr 11, 2006 | 66.78 | 66.89 | 66.10 | 66.25 | 1,925,385 | -0.53(-0.79%) |
Apr 10, 2006 | 66.64 | 67.04 | 66.56 | 66.77 | 2,346,356 | +0.34(+0.51%) |
Apr 07, 2006 | 66.64 | 66.72 | 65.80 | 66.44 | 2,829,235 | +0.41(+0.62%) |
Apr 06, 2006 | 66.96 | 66.98 | 65.75 | 66.03 | 2,817,854 | +0.15(+0.23%) |
Apr 05, 2006 | 66.19 | 66.37 | 65.68 | 65.88 | 2,097,350 | +0.17(+0.26%) |
Apr 04, 2006 | 64.89 | 65.93 | 64.70 | 65.71 | 2,728,182 | +0.86(+1.33%) |
Apr 03, 2006 | 64.61 | 65.23 | 64.29 | 64.85 | 2,834,362 | +0.46(+0.72%) |
Mar 31, 2006 | 64.04 | 64.73 | 64.04 | 64.38 | 3,663,923 | -0.30(-0.47%) |
Mar 30, 2006 | 65.37 | 65.40 | 64.25 | 64.69 | 2,920,282 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 64.99 | 65.37 | 2,864,628 | +0.37(+0.57%) |
Mar 28, 2006 | 65.95 | 66.17 | 65.01 | 65.01 | 3,191,300 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.17 | 65.38 | 65.95 | 2,641,511 | +0.30(+0.46%) |
Mar 24, 2006 | 65.50 | 66.05 | 65.22 | 65.65 | 3,045,223 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.77 | 65.29 | 65.50 | 3,454,063 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.72 | 64.85 | 65.61 | 4,962,980 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.12 | 64.53 | 64.71 | 2,944,795 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.53 | 64.09 | 64.77 | 7,616,247 | -0.72(-1.10%) |
Mar 17, 2006 | 67.16 | 67.24 | 65.30 | 65.49 | 7,373,245 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.23 | 66.37 | 67.16 | 7,346,856 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.79 | 65.45 | 66.40 | 7,474,548 | +0.55(+0.84%) |
Mar 14, 2006 | 65.98 | 66.13 | 65.36 | 65.85 | 10,975,886 | -0.60(-0.90%) |
Mar 13, 2006 | 67.88 | 68.20 | 66.13 | 66.45 | 21,040,544 | -5.45(-7.58%) |
Mar 10, 2006 | 70.06 | 71.99 | 69.88 | 71.90 | 3,551,864 | +3.21(+4.68%) |
Mar 09, 2006 | 69.54 | 70.07 | 68.54 | 68.68 | 2,288,451 | -0.10(-0.15%) |
Mar 08, 2006 | 69.52 | 69.56 | 68.21 | 68.79 | 1,594,587 | -0.62(-0.89%) |
Mar 07, 2006 | 69.84 | 69.94 | 69.13 | 69.40 | 1,206,258 | -0.55(-0.79%) |
Mar 06, 2006 | 70.64 | 70.91 | 69.71 | 69.96 | 988,018 | -0.69(-0.97%) |
Mar 03, 2006 | 71.16 | 71.56 | 70.45 | 70.64 | 1,237,399 | -0.65(-0.91%) |
Mar 02, 2006 | 70.60 | 71.40 | 70.60 | 71.29 | 2,158,883 | +0.70(+0.99%) |