Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.13 | 66.40 | 65.73 | 66.19 | 1,853,986 | +0.20(+0.30%) |
May 30, 2006 | 66.61 | 66.65 | 65.77 | 65.99 | 1,673,789 | -0.82(-1.23%) |
May 26, 2006 | 66.53 | 67.06 | 66.42 | 66.81 | 1,561,745 | +0.22(+0.34%) |
May 25, 2006 | 65.89 | 66.63 | 65.33 | 66.59 | 2,701,072 | +1.09(+1.66%) |
May 24, 2006 | 65.81 | 65.94 | 64.81 | 65.50 | 2,162,858 | -0.42(-0.63%) |
May 23, 2006 | 65.90 | 66.61 | 65.72 | 65.92 | 1,889,500 | +0.41(+0.62%) |
May 22, 2006 | 66.29 | 66.65 | 65.33 | 65.51 | 3,614,684 | -1.45(-2.16%) |
May 19, 2006 | 67.21 | 67.61 | 66.53 | 66.96 | 2,166,610 | -0.11(-0.17%) |
May 18, 2006 | 66.75 | 68.00 | 66.75 | 67.07 | 2,724,956 | -0.22(-0.32%) |
May 17, 2006 | 68.37 | 68.38 | 67.10 | 67.29 | 3,292,682 | -1.34(-1.96%) |
May 16, 2006 | 69.19 | 69.19 | 68.44 | 68.63 | 1,277,257 | -0.56(-0.81%) |
May 15, 2006 | 68.77 | 69.19 | 68.64 | 69.19 | 1,911,258 | +0.42(+0.60%) |
May 12, 2006 | 69.53 | 69.65 | 68.69 | 68.77 | 2,387,572 | -0.62(-0.90%) |
May 11, 2006 | 69.92 | 69.97 | 69.05 | 69.40 | 3,100,480 | -0.36(-0.52%) |
May 10, 2006 | 69.48 | 69.84 | 69.31 | 69.76 | 2,409,081 | +0.27(+0.39%) |
May 09, 2006 | 69.06 | 69.67 | 69.05 | 69.48 | 2,426,213 | +0.49(+0.71%) |
May 08, 2006 | 68.61 | 69.02 | 68.52 | 69.00 | 1,533,983 | +0.37(+0.54%) |
May 05, 2006 | 68.45 | 69.05 | 68.36 | 68.63 | 1,852,110 | +0.54(+0.79%) |
May 04, 2006 | 69.08 | 69.08 | 67.95 | 68.09 | 2,301,413 | -0.34(-0.49%) |
May 03, 2006 | 68.38 | 68.57 | 67.96 | 68.43 | 1,712,054 | +0.16(+0.23%) |
May 02, 2006 | 68.25 | 68.60 | 67.60 | 68.27 | 3,889,293 | -0.10(-0.15%) |
May 01, 2006 | 69.68 | 69.70 | 68.30 | 68.37 | 2,588,277 | -0.91(-1.32%) |
Apr 28, 2006 | 68.50 | 69.59 | 68.30 | 69.28 | 3,641,445 | +0.78(+1.14%) |
Apr 27, 2006 | 68.05 | 68.89 | 67.52 | 68.50 | 3,981,955 | +0.37(+0.54%) |
Apr 26, 2006 | 68.04 | 68.48 | 67.77 | 68.13 | 3,303,561 | +0.30(+0.44%) |
Apr 25, 2006 | 68.01 | 68.51 | 67.67 | 67.84 | 2,623,166 | -0.58(-0.85%) |
Apr 24, 2006 | 68.82 | 68.82 | 67.73 | 68.42 | 3,262,045 | -0.42(-0.62%) |
Apr 21, 2006 | 68.37 | 69.04 | 67.71 | 68.84 | 7,591,138 | +2.02(+3.02%) |
Apr 20, 2006 | 67.13 | 67.13 | 66.64 | 66.83 | 2,663,557 | -0.21(-0.31%) |
Apr 19, 2006 | 67.17 | 67.25 | 66.61 | 67.04 | 2,678,563 | -0.14(-0.21%) |
Apr 18, 2006 | 66.71 | 67.37 | 66.77 | 67.18 | 3,658,702 | +0.48(+0.72%) |
Apr 17, 2006 | 65.97 | 66.77 | 65.89 | 66.70 | 4,479,778 | -0.39(-0.58%) |
Apr 13, 2006 | 66.57 | 67.41 | 66.72 | 67.09 | 3,689,464 | +0.52(+0.78%) |
Apr 12, 2006 | 66.25 | 66.68 | 66.13 | 66.57 | 1,910,883 | +0.32(+0.48%) |
Apr 11, 2006 | 66.79 | 66.90 | 66.11 | 66.25 | 1,925,139 | -0.53(-0.79%) |
Apr 10, 2006 | 66.65 | 67.05 | 66.57 | 66.78 | 2,346,056 | +0.34(+0.51%) |
Apr 07, 2006 | 66.65 | 66.73 | 65.81 | 66.45 | 2,828,873 | +0.41(+0.62%) |
Apr 06, 2006 | 66.97 | 66.99 | 65.76 | 66.04 | 2,817,493 | +0.15(+0.23%) |
Apr 05, 2006 | 66.20 | 66.37 | 65.69 | 65.89 | 2,097,082 | +0.17(+0.26%) |
Apr 04, 2006 | 64.90 | 65.93 | 64.71 | 65.72 | 2,727,832 | +0.86(+1.33%) |
Apr 03, 2006 | 64.61 | 65.24 | 64.30 | 64.85 | 2,834,000 | +0.46(+0.72%) |
Mar 31, 2006 | 64.05 | 64.74 | 64.05 | 64.39 | 3,663,454 | -0.30(-0.47%) |
Mar 30, 2006 | 65.38 | 65.41 | 64.26 | 64.69 | 2,919,909 | -0.69(-1.05%) |
Mar 29, 2006 | 65.17 | 65.81 | 65.00 | 65.38 | 2,864,262 | +0.37(+0.57%) |
Mar 28, 2006 | 65.96 | 66.18 | 65.01 | 65.01 | 3,190,891 | -0.94(-1.43%) |
Mar 27, 2006 | 65.69 | 66.18 | 65.39 | 65.96 | 2,641,173 | +0.30(+0.46%) |
Mar 24, 2006 | 65.51 | 66.05 | 65.23 | 65.65 | 3,044,833 | +0.14(+0.22%) |
Mar 23, 2006 | 65.57 | 65.78 | 65.30 | 65.51 | 3,453,621 | -0.11(-0.17%) |
Mar 22, 2006 | 64.93 | 65.73 | 64.85 | 65.62 | 4,962,345 | +0.90(+1.40%) |
Mar 21, 2006 | 64.85 | 65.13 | 64.53 | 64.72 | 2,944,418 | -0.06(-0.09%) |
Mar 20, 2006 | 65.29 | 65.54 | 64.10 | 64.77 | 7,615,273 | -0.72(-1.10%) |
Mar 17, 2006 | 67.17 | 67.25 | 65.31 | 65.49 | 7,372,301 | -1.68(-2.50%) |
Mar 16, 2006 | 66.49 | 67.24 | 66.37 | 67.17 | 7,345,916 | +0.77(+1.16%) |
Mar 15, 2006 | 65.85 | 66.80 | 65.45 | 66.41 | 7,473,591 | +0.55(+0.84%) |
Mar 14, 2006 | 65.99 | 66.13 | 65.37 | 65.85 | 10,974,481 | -0.60(-0.90%) |
Mar 13, 2006 | 67.89 | 68.21 | 66.14 | 66.45 | 21,037,852 | -5.45(-7.58%) |
Mar 10, 2006 | 70.07 | 72.00 | 69.89 | 71.91 | 3,551,409 | +3.21(+4.68%) |
Mar 09, 2006 | 69.55 | 70.08 | 68.55 | 68.69 | 2,288,158 | -0.10(-0.15%) |
Mar 08, 2006 | 69.53 | 69.57 | 68.22 | 68.80 | 1,594,382 | -0.62(-0.89%) |
Mar 07, 2006 | 69.85 | 69.95 | 69.14 | 69.41 | 1,206,103 | -0.55(-0.79%) |
Mar 06, 2006 | 70.65 | 70.92 | 69.72 | 69.96 | 987,892 | -0.69(-0.97%) |
Mar 03, 2006 | 71.17 | 71.57 | 70.46 | 70.65 | 1,237,241 | -0.65(-0.91%) |
Mar 02, 2006 | 70.61 | 71.41 | 70.61 | 71.30 | 2,158,606 | +0.70(+0.99%) |