Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.54 | 66.33 | 65.26 | 66.31 | 1,414,669 | +1.09(+1.67%) |
May 30, 2006 | 66.66 | 66.67 | 65.11 | 65.22 | 2,086,129 | -1.90(-2.83%) |
May 26, 2006 | 66.89 | 67.22 | 66.44 | 67.12 | 2,215,660 | +0.51(+0.77%) |
May 25, 2006 | 65.36 | 66.61 | 65.35 | 66.61 | 4,282,007 | +1.38(+2.11%) |
May 24, 2006 | 64.92 | 65.94 | 63.58 | 65.23 | 3,845,022 | +0.38(+0.58%) |
May 23, 2006 | 66.57 | 66.97 | 64.80 | 64.85 | 4,915,356 | -0.68(-1.04%) |
May 22, 2006 | 64.74 | 66.11 | 64.66 | 65.53 | 3,834,628 | -0.95(-1.43%) |
May 19, 2006 | 66.19 | 66.66 | 65.26 | 66.48 | 3,706,103 | +0.51(+0.77%) |
May 18, 2006 | 67.29 | 67.55 | 65.83 | 65.97 | 1,985,208 | -0.86(-1.29%) |
May 17, 2006 | 67.24 | 67.89 | 66.65 | 66.83 | 3,297,729 | -1.31(-1.92%) |
May 16, 2006 | 68.18 | 68.60 | 67.77 | 68.14 | 653,913 | +0.02(+0.03%) |
May 15, 2006 | 67.85 | 68.61 | 67.37 | 68.12 | 2,131,615 | -0.39(-0.57%) |
May 12, 2006 | 69.34 | 69.56 | 68.39 | 68.51 | 2,687,626 | -1.74(-2.48%) |
May 11, 2006 | 71.78 | 71.86 | 70.07 | 70.26 | 1,798,903 | -1.74(-2.41%) |
May 10, 2006 | 72.21 | 72.29 | 71.57 | 71.99 | 895,540 | -0.50(-0.69%) |
May 09, 2006 | 72.35 | 72.68 | 72.32 | 72.49 | 822,224 | -0.07(-0.10%) |
May 08, 2006 | 72.48 | 72.67 | 72.23 | 72.57 | 332,153 | -0.04(-0.06%) |
May 05, 2006 | 72.50 | 72.97 | 72.31 | 72.61 | 898,222 | +0.47(+0.64%) |
May 04, 2006 | 71.49 | 72.15 | 71.33 | 72.15 | 1,153,931 | +0.89(+1.26%) |
May 03, 2006 | 71.22 | 71.47 | 70.69 | 71.25 | 736,169 | -0.19(-0.26%) |
May 02, 2006 | 70.95 | 71.44 | 70.69 | 71.44 | 409,939 | +0.85(+1.20%) |
May 01, 2006 | 71.58 | 71.87 | 70.51 | 70.59 | 3,364,338 | -0.72(-1.02%) |
Apr 28, 2006 | 70.64 | 71.53 | 70.64 | 71.31 | 1,663,337 | +0.56(+0.80%) |
Apr 27, 2006 | 70.73 | 71.93 | 70.21 | 70.75 | 1,647,020 | -0.60(-0.84%) |
Apr 26, 2006 | 71.54 | 72.08 | 71.15 | 71.35 | 1,425,845 | -0.11(-0.15%) |
Apr 25, 2006 | 71.63 | 71.63 | 70.94 | 71.46 | 784,673 | +0.03(+0.04%) |
Apr 24, 2006 | 72.03 | 72.03 | 71.17 | 71.43 | 1,229,593 | -0.83(-1.15%) |
Apr 21, 2006 | 72.79 | 72.79 | 71.67 | 72.26 | 593,338 | -0.07(-0.10%) |
Apr 20, 2006 | 72.79 | 72.85 | 71.81 | 72.33 | 1,058,264 | -0.40(-0.55%) |
Apr 19, 2006 | 72.16 | 72.77 | 71.69 | 72.74 | 766,791 | +0.72(+1.01%) |
Apr 18, 2006 | 70.60 | 72.01 | 70.41 | 72.01 | 1,707,483 | +1.80(+2.56%) |
Apr 17, 2006 | 70.39 | 70.61 | 69.55 | 70.21 | 851,059 | -0.14(-0.20%) |
Apr 13, 2006 | 69.77 | 70.52 | 69.37 | 70.36 | 1,095,927 | +0.59(+0.85%) |
Apr 12, 2006 | 69.25 | 69.95 | 69.25 | 69.77 | 1,253,957 | +0.59(+0.85%) |
Apr 11, 2006 | 70.64 | 70.69 | 69.05 | 69.17 | 708,675 | -1.20(-1.70%) |
Apr 10, 2006 | 70.71 | 70.87 | 70.03 | 70.37 | 975,113 | -0.15(-0.22%) |
Apr 07, 2006 | 71.94 | 72.16 | 70.44 | 70.53 | 1,259,880 | -1.21(-1.68%) |
Apr 06, 2006 | 71.49 | 71.73 | 70.98 | 71.73 | 1,173,042 | +0.26(+0.36%) |
Apr 05, 2006 | 71.31 | 71.65 | 70.73 | 71.47 | 1,086,427 | +0.33(+0.47%) |
Apr 04, 2006 | 70.78 | 71.34 | 70.44 | 71.14 | 1,134,037 | +0.51(+0.72%) |
Apr 03, 2006 | 71.58 | 71.79 | 70.61 | 70.63 | 1,101,403 | -0.68(-0.95%) |
Mar 31, 2006 | 71.36 | 71.45 | 70.78 | 71.31 | 2,225,942 | +0.20(+0.28%) |
Mar 30, 2006 | 71.31 | 71.63 | 70.71 | 71.12 | 1,525,871 | -0.21(-0.29%) |
Mar 29, 2006 | 70.24 | 71.32 | 70.17 | 71.32 | 1,380,582 | +1.32(+1.88%) |
Mar 28, 2006 | 72.07 | 72.07 | 69.85 | 70.01 | 2,484,780 | -0.32(-0.46%) |
Mar 27, 2006 | 70.44 | 70.44 | 69.98 | 70.33 | 1,429,310 | -0.04(-0.06%) |
Mar 24, 2006 | 69.84 | 70.42 | 69.68 | 70.37 | 1,554,817 | +0.61(+0.87%) |
Mar 23, 2006 | 69.48 | 69.83 | 69.14 | 69.77 | 1,276,868 | +0.33(+0.48%) |
Mar 22, 2006 | 68.36 | 69.68 | 68.33 | 69.43 | 608,091 | +0.88(+1.28%) |
Mar 21, 2006 | 69.39 | 70.02 | 68.54 | 68.56 | 1,804,379 | -0.80(-1.15%) |
Mar 20, 2006 | 69.37 | 69.65 | 68.99 | 69.35 | 1,604,551 | +0.14(+0.21%) |
Mar 17, 2006 | 69.30 | 69.48 | 68.90 | 69.21 | 843,794 | +0.13(+0.19%) |
Mar 16, 2006 | 69.43 | 69.71 | 69.05 | 69.08 | 1,085,310 | -0.09(-0.13%) |
Mar 15, 2006 | 68.49 | 69.20 | 68.36 | 69.17 | 535,893 | +0.58(+0.85%) |
Mar 14, 2006 | 67.55 | 68.58 | 67.39 | 68.58 | 991,319 | +0.70(+1.03%) |
Mar 13, 2006 | 67.96 | 68.44 | 67.61 | 67.89 | 999,589 | +0.29(+0.42%) |
Mar 10, 2006 | 66.84 | 67.63 | 66.45 | 67.60 | 864,023 | +0.89(+1.33%) |
Mar 09, 2006 | 67.32 | 67.75 | 66.71 | 66.71 | 1,152,478 | -0.61(-0.90%) |
Mar 08, 2006 | 67.02 | 67.45 | 66.34 | 67.32 | 1,493,013 | +0.21(+0.31%) |
Mar 07, 2006 | 67.91 | 67.91 | 66.95 | 67.12 | 1,377,453 | -1.06(-1.56%) |
Mar 06, 2006 | 68.94 | 69.03 | 67.96 | 68.18 | 784,114 | -0.67(-0.97%) |
Mar 03, 2006 | 68.78 | 69.66 | 68.78 | 68.85 | 1,105,874 | -0.30(-0.43%) |
Mar 02, 2006 | 69.17 | 69.44 | 68.67 | 69.15 | 1,392,876 | -0.24(-0.35%) |