Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 62.74 | 63.06 | 62.23 | 62.52 | 4,260,000 | +0.08(+0.13%) |
May 30, 2006 | 62.65 | 63.10 | 62.07 | 62.44 | 3,384,500 | -0.16(-0.26%) |
May 26, 2006 | 62.70 | 62.95 | 62.28 | 62.60 | 2,363,700 | +0.21(+0.34%) |
May 25, 2006 | 62.39 | 62.70 | 61.75 | 62.39 | 2,757,600 | +0.33(+0.53%) |
May 24, 2006 | 62.62 | 63.00 | 61.75 | 62.06 | 4,752,900 | -0.43(-0.69%) |
May 23, 2006 | 62.98 | 63.35 | 62.49 | 62.49 | 3,585,300 | -0.45(-0.71%) |
May 22, 2006 | 62.70 | 63.38 | 62.15 | 62.94 | 3,047,000 | +0.24(+0.38%) |
May 19, 2006 | 62.97 | 63.10 | 62.08 | 62.70 | 4,115,900 | +0.04(+0.06%) |
May 18, 2006 | 63.55 | 64.11 | 62.54 | 62.66 | 3,411,000 | -1.09(-1.71%) |
May 17, 2006 | 64.85 | 64.93 | 63.01 | 63.75 | 4,736,600 | -1.44(-2.21%) |
May 16, 2006 | 65.10 | 65.43 | 64.95 | 65.19 | 5,066,800 | +0.41(+0.63%) |
May 15, 2006 | 64.95 | 65.41 | 63.88 | 64.78 | 4,840,200 | -0.12(-0.18%) |
May 12, 2006 | 65.49 | 65.49 | 64.70 | 64.90 | 7,203,400 | -0.92(-1.40%) |
May 11, 2006 | 66.03 | 66.39 | 65.64 | 65.82 | 4,411,000 | -0.33(-0.50%) |
May 10, 2006 | 65.20 | 66.35 | 65.14 | 66.15 | 5,289,400 | +1.08(+1.66%) |
May 09, 2006 | 64.95 | 65.45 | 64.72 | 65.07 | 3,211,200 | +0.18(+0.28%) |
May 08, 2006 | 65.00 | 65.40 | 64.64 | 64.89 | 4,074,800 | -0.02(-0.03%) |
May 05, 2006 | 64.30 | 65.00 | 64.01 | 64.91 | 3,395,300 | +1.14(+1.79%) |
May 04, 2006 | 63.73 | 64.00 | 63.36 | 63.77 | 2,773,300 | +0.41(+0.65%) |
May 03, 2006 | 63.85 | 63.85 | 62.91 | 63.36 | 2,300,700 | -0.20(-0.31%) |
May 02, 2006 | 63.15 | 63.57 | 62.60 | 63.56 | 2,572,700 | +0.63(+1.00%) |
May 01, 2006 | 63.00 | 63.05 | 62.50 | 62.93 | 3,724,700 | +0.12(+0.19%) |
Apr 28, 2006 | 64.15 | 64.25 | 62.60 | 62.81 | 6,724,100 | -1.09(-1.71%) |
Apr 27, 2006 | 63.31 | 64.28 | 63.31 | 63.90 | 4,020,800 | -0.31(-0.48%) |
Apr 26, 2006 | 64.16 | 64.42 | 63.80 | 64.21 | 3,585,500 | +0.06(+0.09%) |
Apr 25, 2006 | 64.60 | 64.66 | 63.76 | 64.15 | 4,177,000 | -0.38(-0.59%) |
Apr 24, 2006 | 63.79 | 64.80 | 63.75 | 64.53 | 3,490,800 | +0.31(+0.48%) |
Apr 21, 2006 | 64.95 | 64.95 | 63.85 | 64.22 | 5,136,900 | +0.01(+0.02%) |
Apr 20, 2006 | 63.29 | 64.27 | 63.04 | 64.21 | 7,998,300 | +1.41(+2.25%) |
Apr 19, 2006 | 61.30 | 63.08 | 61.10 | 62.80 | 12,423,000 | +3.90(+6.62%) |
Apr 18, 2006 | 57.75 | 59.05 | 57.05 | 58.90 | 6,099,300 | +1.40(+2.43%) |
Apr 17, 2006 | 57.00 | 57.71 | 56.87 | 57.50 | 2,460,400 | +0.36(+0.63%) |
Apr 13, 2006 | 57.44 | 57.40 | 56.58 | 57.14 | 3,883,800 | -0.30(-0.52%) |
Apr 12, 2006 | 57.56 | 57.70 | 57.07 | 57.44 | 2,337,700 | +0.03(+0.05%) |
Apr 11, 2006 | 58.05 | 58.20 | 57.12 | 57.41 | 2,744,000 | -0.27(-0.47%) |
Apr 10, 2006 | 57.87 | 58.20 | 57.57 | 57.68 | 2,140,500 | +0.06(+0.10%) |
Apr 07, 2006 | 58.38 | 58.77 | 57.35 | 57.62 | 3,433,500 | -0.61(-1.05%) |
Apr 06, 2006 | 57.98 | 58.41 | 57.62 | 58.23 | 2,051,000 | +0.00(+0.00%) |
Apr 05, 2006 | 58.00 | 58.58 | 58.00 | 58.23 | 2,267,300 | +0.08(+0.14%) |
Apr 04, 2006 | 57.80 | 58.58 | 57.56 | 58.15 | 2,204,000 | -0.03(-0.05%) |
Apr 03, 2006 | 58.08 | 58.88 | 58.03 | 58.18 | 2,230,800 | +0.21(+0.36%) |
Mar 31, 2006 | 57.93 | 58.31 | 57.77 | 57.97 | 3,059,900 | -0.05(-0.09%) |
Mar 30, 2006 | 58.23 | 58.64 | 57.73 | 58.02 | 2,871,300 | -0.29(-0.50%) |
Mar 29, 2006 | 58.85 | 59.15 | 58.05 | 58.31 | 3,298,900 | +0.03(+0.05%) |
Mar 28, 2006 | 59.35 | 59.75 | 58.10 | 58.28 | 3,295,700 | -0.94(-1.59%) |
Mar 27, 2006 | 59.16 | 59.42 | 58.80 | 59.22 | 2,405,800 | -0.06(-0.10%) |
Mar 24, 2006 | 59.10 | 59.94 | 58.99 | 59.28 | 2,740,700 | +0.53(+0.90%) |
Mar 23, 2006 | 59.23 | 59.24 | 58.31 | 58.75 | 2,095,000 | -0.38(-0.64%) |
Mar 22, 2006 | 58.55 | 59.31 | 58.55 | 59.13 | 2,325,900 | +0.69(+1.18%) |
Mar 21, 2006 | 58.40 | 58.90 | 58.26 | 58.44 | 3,019,100 | -0.26(-0.44%) |
Mar 20, 2006 | 58.65 | 58.90 | 58.49 | 58.70 | 2,635,300 | -0.10(-0.17%) |
Mar 17, 2006 | 58.68 | 59.17 | 58.50 | 58.80 | 4,794,400 | +0.57(+0.98%) |
Mar 16, 2006 | 57.83 | 58.66 | 57.61 | 58.23 | 3,109,000 | +0.30(+0.52%) |
Mar 15, 2006 | 58.06 | 58.25 | 57.55 | 57.93 | 4,114,800 | -0.38(-0.65%) |
Mar 14, 2006 | 58.05 | 58.46 | 57.92 | 58.31 | 2,321,600 | +0.31(+0.53%) |
Mar 13, 2006 | 57.95 | 58.29 | 57.86 | 58.00 | 2,301,500 | +0.18(+0.31%) |
Mar 10, 2006 | 57.10 | 58.22 | 57.06 | 57.82 | 2,905,700 | +0.42(+0.73%) |
Mar 09, 2006 | 57.53 | 57.70 | 57.14 | 57.40 | 3,147,800 | -0.44(-0.76%) |
Mar 08, 2006 | 57.90 | 58.08 | 57.34 | 57.84 | 2,356,200 | +0.09(+0.16%) |
Mar 07, 2006 | 57.65 | 58.44 | 57.26 | 57.75 | 3,042,400 | +0.06(+0.10%) |
Mar 06, 2006 | 57.90 | 57.95 | 57.40 | 57.69 | 2,757,300 | -0.17(-0.29%) |
Mar 03, 2006 | 57.92 | 58.67 | 57.64 | 57.86 | 3,458,800 | -0.43(-0.74%) |
Mar 02, 2006 | 58.50 | 58.82 | 58.02 | 58.29 | 3,299,100 | -0.41(-0.70%) |