Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.53 | 65.59 | 63.58 | 64.23 | 7,573,300 | -0.88(-1.35%) |
May 30, 2006 | 65.20 | 66.24 | 65.00 | 65.11 | 8,237,300 | +0.01(+0.02%) |
May 26, 2006 | 64.86 | 65.10 | 63.75 | 65.10 | 5,265,900 | +0.40(+0.62%) |
May 25, 2006 | 64.12 | 64.76 | 63.76 | 64.70 | 6,505,600 | +0.64(+1.00%) |
May 24, 2006 | 64.83 | 65.16 | 63.22 | 64.06 | 11,065,600 | -2.32(-3.50%) |
May 23, 2006 | 65.99 | 67.16 | 65.91 | 66.38 | 10,510,100 | +1.08(+1.65%) |
May 22, 2006 | 64.42 | 65.42 | 63.80 | 65.30 | 11,977,500 | -0.28(-0.43%) |
May 19, 2006 | 65.76 | 66.05 | 64.70 | 65.58 | 18,687,600 | -1.88(-2.79%) |
May 18, 2006 | 68.69 | 69.10 | 67.36 | 67.46 | 12,720,700 | -0.69(-1.01%) |
May 17, 2006 | 69.51 | 70.17 | 68.07 | 68.15 | 16,414,700 | -0.46(-0.67%) |
May 16, 2006 | 68.32 | 68.86 | 67.87 | 68.61 | 12,221,900 | +1.20(+1.78%) |
May 15, 2006 | 68.70 | 69.30 | 67.32 | 67.41 | 18,384,000 | -3.71(-5.22%) |
May 12, 2006 | 71.84 | 72.26 | 70.20 | 71.12 | 20,635,500 | +0.09(+0.13%) |
May 11, 2006 | 71.98 | 72.15 | 71.00 | 71.03 | 17,780,900 | +0.65(+0.92%) |
May 10, 2006 | 69.27 | 70.49 | 69.27 | 70.38 | 10,313,900 | +0.70(+1.00%) |
May 09, 2006 | 68.54 | 69.72 | 68.45 | 69.68 | 12,058,000 | +2.12(+3.14%) |
May 08, 2006 | 67.20 | 67.61 | 66.75 | 67.56 | 6,531,300 | -0.43(-0.63%) |
May 05, 2006 | 67.51 | 68.01 | 67.06 | 67.99 | 9,270,900 | +0.51(+0.76%) |
May 04, 2006 | 66.76 | 67.67 | 66.22 | 67.48 | 14,124,300 | +1.02(+1.53%) |
May 03, 2006 | 67.14 | 67.14 | 65.33 | 66.46 | 11,556,800 | -0.09(-0.14%) |
May 02, 2006 | 65.56 | 66.57 | 65.56 | 66.55 | 6,195,000 | +1.39(+2.13%) |
May 01, 2006 | 65.68 | 65.83 | 64.98 | 65.16 | 7,556,400 | +0.07(+0.11%) |
Apr 28, 2006 | 63.90 | 65.27 | 63.83 | 65.09 | 8,379,000 | +2.13(+3.38%) |
Apr 27, 2006 | 62.84 | 69.26 | 62.77 | 62.96 | 6,421,200 | -0.69(-1.08%) |
Apr 26, 2006 | 63.06 | 63.79 | 63.04 | 63.65 | 5,795,200 | +0.87(+1.39%) |
Apr 25, 2006 | 62.86 | 63.18 | 62.18 | 62.78 | 5,611,200 | +1.13(+1.83%) |
Apr 24, 2006 | 62.35 | 62.53 | 61.60 | 61.65 | 7,385,300 | -1.55(-2.45%) |
Apr 21, 2006 | 62.51 | 63.28 | 61.78 | 63.20 | 7,528,400 | +2.24(+3.67%) |
Apr 20, 2006 | 63.39 | 63.45 | 60.44 | 60.96 | 12,978,000 | -2.79(-4.38%) |
Apr 19, 2006 | 61.96 | 63.95 | 61.90 | 63.75 | 11,285,100 | +1.90(+3.07%) |
Apr 18, 2006 | 61.25 | 61.93 | 61.06 | 61.85 | 5,130,700 | +0.76(+1.24%) |
Apr 17, 2006 | 60.38 | 61.30 | 60.20 | 61.09 | 6,072,600 | +1.59(+2.67%) |
Apr 13, 2006 | 59.43 | 59.60 | 58.87 | 59.50 | 2,812,500 | +0.07(+0.12%) |
Apr 12, 2006 | 59.01 | 59.71 | 59.15 | 59.43 | 3,709,900 | +0.42(+0.71%) |
Apr 11, 2006 | 59.52 | 59.85 | 59.00 | 59.01 | 5,023,400 | -0.59(-0.99%) |
Apr 10, 2006 | 59.48 | 59.65 | 58.95 | 59.60 | 3,682,000 | +1.01(+1.72%) |
Apr 07, 2006 | 58.67 | 58.82 | 58.22 | 58.59 | 3,427,000 | -0.69(-1.16%) |
Apr 06, 2006 | 58.97 | 59.34 | 58.85 | 59.28 | 5,644,000 | +0.62(+1.06%) |
Apr 05, 2006 | 58.64 | 58.71 | 58.00 | 58.66 | 6,660,300 | +0.33(+0.57%) |
Apr 04, 2006 | 58.65 | 58.76 | 58.18 | 58.33 | 5,094,500 | -0.13(-0.22%) |
Apr 03, 2006 | 58.62 | 58.93 | 58.40 | 58.46 | 4,847,800 | +0.36(+0.62%) |
Mar 31, 2006 | 58.07 | 58.31 | 57.56 | 58.10 | 5,076,400 | -0.50(-0.85%) |
Mar 30, 2006 | 57.98 | 58.70 | 57.81 | 58.60 | 5,875,300 | +1.53(+2.68%) |
Mar 29, 2006 | 56.34 | 57.15 | 56.25 | 57.07 | 5,536,700 | +1.01(+1.80%) |
Mar 28, 2006 | 56.56 | 56.63 | 55.92 | 56.06 | 3,419,700 | -0.33(-0.59%) |
Mar 27, 2006 | 56.18 | 56.55 | 56.18 | 56.39 | 4,081,900 | +0.68(+1.22%) |
Mar 24, 2006 | 55.15 | 55.83 | 55.10 | 55.71 | 3,785,100 | +1.01(+1.85%) |
Mar 23, 2006 | 54.36 | 54.85 | 54.24 | 54.70 | 4,000,800 | -0.05(-0.09%) |
Mar 22, 2006 | 54.75 | 54.93 | 54.60 | 54.75 | 1,077,300 | -0.08(-0.15%) |
Mar 21, 2006 | 54.71 | 55.28 | 54.40 | 54.83 | 4,518,900 | -0.34(-0.62%) |
Mar 20, 2006 | 55.01 | 55.40 | 54.98 | 55.17 | 1,884,000 | +0.05(+0.09%) |
Mar 17, 2006 | 55.28 | 55.33 | 54.93 | 55.12 | 2,236,000 | -0.22(-0.40%) |
Mar 16, 2006 | 55.15 | 55.34 | 54.49 | 55.34 | 3,342,200 | +0.22(+0.40%) |
Mar 15, 2006 | 55.41 | 55.44 | 54.98 | 55.12 | 4,706,800 | +0.25(+0.46%) |
Mar 14, 2006 | 54.23 | 55.00 | 54.20 | 54.87 | 2,671,700 | +0.56(+1.03%) |
Mar 13, 2006 | 54.09 | 54.46 | 53.92 | 54.31 | 2,425,700 | +0.48(+0.89%) |
Mar 10, 2006 | 53.22 | 53.97 | 53.15 | 53.83 | 6,489,200 | -0.41(-0.76%) |
Mar 09, 2006 | 54.60 | 54.78 | 54.13 | 54.24 | 3,799,200 | +0.27(+0.50%) |
Mar 08, 2006 | 54.21 | 54.27 | 53.56 | 53.97 | 6,712,100 | -0.98(-1.78%) |
Mar 07, 2006 | 55.33 | 55.33 | 54.55 | 54.95 | 4,385,400 | -0.31(-0.56%) |
Mar 06, 2006 | 56.41 | 56.45 | 54.96 | 55.26 | 5,117,500 | -1.02(-1.81%) |
Mar 03, 2006 | 56.48 | 56.54 | 56.20 | 56.28 | 3,102,800 | -0.46(-0.81%) |
Mar 02, 2006 | 56.15 | 56.82 | 55.99 | 56.74 | 3,862,000 | +0.64(+1.14%) |