Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.46 | 62.12 | 60.46 | 61.98 | 5,316,867 | +0.83(+1.36%) |
May 30, 2006 | 62.16 | 62.16 | 60.73 | 61.14 | 5,286,778 | -1.02(-1.64%) |
May 26, 2006 | 62.24 | 62.39 | 61.83 | 62.16 | 3,162,825 | +0.38(+0.61%) |
May 25, 2006 | 61.64 | 62.39 | 61.26 | 61.78 | 4,426,961 | +0.45(+0.74%) |
May 24, 2006 | 63.26 | 63.39 | 60.77 | 61.33 | 9,042,247 | -2.06(-3.25%) |
May 23, 2006 | 64.05 | 64.54 | 63.39 | 63.39 | 5,432,118 | -0.42(-0.65%) |
May 22, 2006 | 62.88 | 64.05 | 62.55 | 63.81 | 6,091,790 | +0.82(+1.30%) |
May 19, 2006 | 61.79 | 63.50 | 61.09 | 62.99 | 7,394,343 | +1.40(+2.27%) |
May 18, 2006 | 62.72 | 63.16 | 61.49 | 61.59 | 4,858,414 | -0.77(-1.24%) |
May 17, 2006 | 64.32 | 64.32 | 62.00 | 62.36 | 7,074,917 | -1.96(-3.04%) |
May 16, 2006 | 63.94 | 64.75 | 63.54 | 64.32 | 4,106,326 | +0.40(+0.63%) |
May 15, 2006 | 63.84 | 64.37 | 62.96 | 63.92 | 5,602,174 | -0.86(-1.32%) |
May 12, 2006 | 65.67 | 66.26 | 64.72 | 64.78 | 3,938,688 | -0.89(-1.36%) |
May 11, 2006 | 66.59 | 66.67 | 65.44 | 65.67 | 3,563,249 | -0.54(-0.82%) |
May 10, 2006 | 65.51 | 66.69 | 65.25 | 66.21 | 5,083,409 | +0.71(+1.08%) |
May 09, 2006 | 65.22 | 65.51 | 64.84 | 65.51 | 2,998,008 | +0.30(+0.46%) |
May 08, 2006 | 65.87 | 66.48 | 65.04 | 65.21 | 4,479,482 | -0.66(-0.99%) |
May 05, 2006 | 65.12 | 65.92 | 64.99 | 65.86 | 4,498,691 | +1.36(+2.11%) |
May 04, 2006 | 63.94 | 64.88 | 63.88 | 64.50 | 4,459,199 | +0.57(+0.90%) |
May 03, 2006 | 63.58 | 64.05 | 63.44 | 63.93 | 4,084,566 | +0.40(+0.63%) |
May 02, 2006 | 62.73 | 63.89 | 62.43 | 63.52 | 4,046,283 | +1.09(+1.75%) |
May 01, 2006 | 62.13 | 62.62 | 61.66 | 62.43 | 5,276,569 | +0.31(+0.49%) |
Apr 28, 2006 | 62.74 | 63.03 | 61.80 | 62.13 | 5,179,049 | -0.48(-0.77%) |
Apr 27, 2006 | 62.94 | 63.06 | 61.86 | 62.61 | 5,247,420 | -0.60(-0.95%) |
Apr 26, 2006 | 62.65 | 64.10 | 61.94 | 63.21 | 8,315,815 | -0.21(-0.33%) |
Apr 25, 2006 | 64.28 | 64.38 | 63.20 | 63.42 | 6,245,324 | -0.68(-1.06%) |
Apr 24, 2006 | 64.52 | 64.95 | 64.10 | 64.10 | 4,863,653 | -0.27(-0.42%) |
Apr 21, 2006 | 64.17 | 64.46 | 63.92 | 64.37 | 5,645,426 | +0.71(+1.12%) |
Apr 20, 2006 | 63.06 | 64.22 | 63.06 | 63.65 | 5,971,971 | +0.40(+0.64%) |
Apr 19, 2006 | 62.35 | 63.27 | 62.31 | 63.25 | 4,513,198 | +1.24(+1.99%) |
Apr 18, 2006 | 61.36 | 62.07 | 60.96 | 62.01 | 5,829,452 | +0.71(+1.15%) |
Apr 17, 2006 | 61.94 | 62.53 | 61.01 | 61.31 | 4,456,916 | -0.43(-0.70%) |
Apr 13, 2006 | 61.95 | 62.31 | 61.65 | 61.74 | 4,339,650 | -0.21(-0.34%) |
Apr 12, 2006 | 59.98 | 62.71 | 60.38 | 61.95 | 8,756,805 | +1.97(+3.28%) |
Apr 11, 2006 | 60.03 | 60.08 | 59.34 | 59.98 | 3,691,261 | -0.16(-0.27%) |
Apr 10, 2006 | 59.27 | 60.24 | 59.27 | 60.15 | 3,772,662 | +0.91(+1.53%) |
Apr 07, 2006 | 59.55 | 59.83 | 58.60 | 59.24 | 3,640,083 | -0.19(-0.31%) |
Apr 06, 2006 | 58.98 | 59.65 | 58.98 | 59.42 | 3,909,808 | +0.53(+0.90%) |
Apr 05, 2006 | 58.70 | 58.95 | 57.93 | 58.89 | 4,145,012 | +0.38(+0.65%) |
Apr 04, 2006 | 57.96 | 58.70 | 57.70 | 58.51 | 3,490,444 | +0.44(+0.76%) |
Apr 03, 2006 | 58.25 | 58.91 | 58.08 | 58.08 | 4,421,319 | +0.06(+0.10%) |
Mar 31, 2006 | 58.51 | 58.75 | 57.93 | 58.02 | 3,081,827 | -0.36(-0.62%) |
Mar 30, 2006 | 58.78 | 59.18 | 58.11 | 58.38 | 4,033,253 | -0.57(-0.96%) |
Mar 29, 2006 | 58.03 | 59.17 | 57.96 | 58.95 | 5,432,655 | +1.24(+2.15%) |
Mar 28, 2006 | 58.44 | 58.81 | 57.60 | 57.70 | 3,897,719 | -0.66(-1.12%) |
Mar 27, 2006 | 58.61 | 58.63 | 57.93 | 58.36 | 4,217,682 | -0.25(-0.43%) |
Mar 24, 2006 | 58.11 | 58.89 | 58.11 | 58.61 | 3,959,240 | +0.62(+1.07%) |
Mar 23, 2006 | 58.52 | 58.53 | 57.70 | 57.99 | 3,070,543 | -0.53(-0.90%) |
Mar 22, 2006 | 58.51 | 58.66 | 58.07 | 58.52 | 3,392,118 | +0.26(+0.45%) |
Mar 21, 2006 | 58.66 | 58.96 | 58.25 | 58.26 | 5,532,593 | +0.06(+0.10%) |
Mar 20, 2006 | 58.44 | 58.71 | 57.94 | 58.20 | 4,517,899 | +0.25(+0.42%) |
Mar 17, 2006 | 57.47 | 58.13 | 57.36 | 57.96 | 6,092,327 | +0.83(+1.46%) |
Mar 16, 2006 | 56.77 | 57.36 | 56.65 | 57.12 | 3,537,458 | +0.51(+0.89%) |
Mar 15, 2006 | 56.13 | 56.80 | 56.04 | 56.62 | 3,485,609 | +0.45(+0.80%) |
Mar 14, 2006 | 55.72 | 56.30 | 55.63 | 56.17 | 3,516,504 | +0.45(+0.82%) |
Mar 13, 2006 | 55.99 | 56.50 | 55.46 | 55.72 | 4,914,025 | +0.04(+0.07%) |
Mar 10, 2006 | 54.92 | 55.76 | 54.49 | 55.68 | 4,068,849 | +0.77(+1.40%) |
Mar 09, 2006 | 54.16 | 55.28 | 53.97 | 54.91 | 4,030,567 | +0.70(+1.29%) |
Mar 08, 2006 | 54.23 | 54.24 | 53.53 | 54.21 | 4,262,547 | -0.25(-0.46%) |
Mar 07, 2006 | 54.09 | 54.52 | 53.88 | 54.46 | 2,578,375 | +0.36(+0.67%) |
Mar 06, 2006 | 54.87 | 54.87 | 53.82 | 54.10 | 2,326,246 | -0.54(-0.98%) |
Mar 03, 2006 | 54.20 | 55.39 | 53.98 | 54.64 | 3,637,396 | +0.44(+0.81%) |
Mar 02, 2006 | 54.16 | 54.61 | 53.86 | 54.20 | 2,392,334 | -0.11(-0.21%) |