Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 61.91 | 64.79 | 61.91 | 64.79 | 330,900 | +2.14(+3.42%) |
May 30, 2006 | 63.99 | 64.03 | 62.65 | 62.65 | 295,000 | -1.35(-2.11%) |
May 26, 2006 | 64.00 | 64.32 | 63.30 | 64.00 | 177,700 | +0.00(+0.00%) |
May 25, 2006 | 64.05 | 64.48 | 63.76 | 64.00 | 192,800 | +0.10(+0.16%) |
May 24, 2006 | 63.91 | 64.59 | 63.56 | 63.90 | 284,800 | +0.02(+0.03%) |
May 23, 2006 | 64.05 | 64.95 | 63.84 | 63.88 | 299,200 | -0.04(-0.06%) |
May 22, 2006 | 64.35 | 64.73 | 63.56 | 63.92 | 332,500 | -0.79(-1.22%) |
May 19, 2006 | 65.10 | 65.51 | 64.30 | 64.71 | 201,400 | -0.35(-0.54%) |
May 18, 2006 | 65.70 | 66.73 | 65.02 | 65.06 | 201,000 | -0.66(-1.00%) |
May 17, 2006 | 66.70 | 66.71 | 65.47 | 65.72 | 231,100 | -1.08(-1.62%) |
May 16, 2006 | 68.08 | 68.66 | 66.66 | 66.80 | 273,400 | -1.29(-1.89%) |
May 15, 2006 | 67.77 | 68.30 | 67.36 | 68.09 | 334,100 | +0.32(+0.47%) |
May 12, 2006 | 68.00 | 68.26 | 67.64 | 67.77 | 257,600 | -0.41(-0.60%) |
May 11, 2006 | 68.16 | 68.42 | 67.83 | 68.18 | 358,500 | -0.16(-0.23%) |
May 10, 2006 | 66.87 | 69.00 | 66.87 | 68.34 | 589,200 | +1.47(+2.20%) |
May 09, 2006 | 66.30 | 66.97 | 65.88 | 66.87 | 223,300 | +0.46(+0.69%) |
May 08, 2006 | 65.74 | 66.56 | 65.74 | 66.41 | 191,100 | +0.65(+0.99%) |
May 05, 2006 | 65.94 | 66.04 | 64.83 | 65.76 | 454,600 | -0.19(-0.29%) |
May 04, 2006 | 67.50 | 68.33 | 65.62 | 65.95 | 658,200 | +0.26(+0.40%) |
May 03, 2006 | 64.80 | 65.69 | 64.62 | 65.69 | 186,000 | +0.82(+1.26%) |
May 02, 2006 | 64.92 | 65.15 | 64.47 | 64.87 | 251,300 | -0.12(-0.18%) |
May 01, 2006 | 64.75 | 65.42 | 63.65 | 64.99 | 410,400 | +0.19(+0.29%) |
Apr 28, 2006 | 64.57 | 65.31 | 64.43 | 64.80 | 179,400 | +0.23(+0.36%) |
Apr 27, 2006 | 65.05 | 65.64 | 64.51 | 64.57 | 179,800 | -0.47(-0.72%) |
Apr 26, 2006 | 64.64 | 65.78 | 64.64 | 65.04 | 422,800 | +0.58(+0.90%) |
Apr 25, 2006 | 64.51 | 65.17 | 63.91 | 64.46 | 390,000 | -0.03(-0.05%) |
Apr 24, 2006 | 63.10 | 64.76 | 62.65 | 64.49 | 409,600 | +1.98(+3.17%) |
Apr 21, 2006 | 63.32 | 63.38 | 62.21 | 62.51 | 424,400 | -0.75(-1.19%) |
Apr 20, 2006 | 63.26 | 63.63 | 62.98 | 63.26 | 240,600 | -0.10(-0.16%) |
Apr 19, 2006 | 63.18 | 63.36 | 62.69 | 63.36 | 130,000 | +0.16(+0.25%) |
Apr 18, 2006 | 62.20 | 63.30 | 61.95 | 63.20 | 157,000 | +1.03(+1.66%) |
Apr 17, 2006 | 61.90 | 62.31 | 61.72 | 62.17 | 129,000 | +0.31(+0.50%) |
Apr 13, 2006 | 61.55 | 62.05 | 61.56 | 61.86 | 160,600 | +0.31(+0.50%) |
Apr 12, 2006 | 61.45 | 61.94 | 61.37 | 61.55 | 192,000 | +0.15(+0.24%) |
Apr 11, 2006 | 61.60 | 61.77 | 61.30 | 61.40 | 264,900 | -0.16(-0.26%) |
Apr 10, 2006 | 61.83 | 61.85 | 61.50 | 61.56 | 386,200 | -0.29(-0.47%) |
Apr 07, 2006 | 61.50 | 61.88 | 61.50 | 61.85 | 371,800 | +0.38(+0.62%) |
Apr 06, 2006 | 61.38 | 61.84 | 61.23 | 61.47 | 238,800 | +0.10(+0.16%) |
Apr 05, 2006 | 60.95 | 61.47 | 60.95 | 61.37 | 239,200 | +0.49(+0.80%) |
Apr 04, 2006 | 60.86 | 61.22 | 60.60 | 60.88 | 200,100 | +0.30(+0.50%) |
Apr 03, 2006 | 60.48 | 61.19 | 60.48 | 60.58 | 183,800 | +0.24(+0.40%) |
Mar 31, 2006 | 60.40 | 60.70 | 59.96 | 60.34 | 396,300 | -0.14(-0.23%) |
Mar 30, 2006 | 60.65 | 61.05 | 60.20 | 60.48 | 151,500 | -0.22(-0.36%) |
Mar 29, 2006 | 59.97 | 60.82 | 59.97 | 60.70 | 313,500 | +0.72(+1.20%) |
Mar 28, 2006 | 60.19 | 60.35 | 59.92 | 59.98 | 132,700 | -0.29(-0.48%) |
Mar 27, 2006 | 60.33 | 61.00 | 60.24 | 60.27 | 188,000 | -0.01(-0.02%) |
Mar 24, 2006 | 60.20 | 60.57 | 60.12 | 60.28 | 279,100 | +0.08(+0.13%) |
Mar 23, 2006 | 60.00 | 60.49 | 59.94 | 60.20 | 247,600 | +0.22(+0.37%) |
Mar 22, 2006 | 59.52 | 60.48 | 59.40 | 59.98 | 383,500 | +0.39(+0.65%) |
Mar 21, 2006 | 60.11 | 60.48 | 59.50 | 59.59 | 319,700 | -0.52(-0.87%) |
Mar 20, 2006 | 60.15 | 60.53 | 59.87 | 60.11 | 515,500 | +0.03(+0.05%) |
Mar 17, 2006 | 60.50 | 60.51 | 59.83 | 60.08 | 276,200 | -0.45(-0.74%) |
Mar 16, 2006 | 60.45 | 60.94 | 60.45 | 60.53 | 206,300 | +0.24(+0.40%) |
Mar 15, 2006 | 60.76 | 61.17 | 60.29 | 60.29 | 293,900 | -0.49(-0.81%) |
Mar 14, 2006 | 60.28 | 61.10 | 60.28 | 60.78 | 188,500 | +0.53(+0.88%) |
Mar 13, 2006 | 59.88 | 60.50 | 59.86 | 60.25 | 293,400 | +0.35(+0.58%) |
Mar 10, 2006 | 59.66 | 60.12 | 59.55 | 59.90 | 196,700 | +0.23(+0.39%) |
Mar 09, 2006 | 60.15 | 60.79 | 59.65 | 59.67 | 291,700 | -0.50(-0.83%) |
Mar 08, 2006 | 60.10 | 60.45 | 59.81 | 60.17 | 370,200 | -0.03(-0.05%) |
Mar 07, 2006 | 59.87 | 60.40 | 59.55 | 60.20 | 473,100 | +0.17(+0.28%) |
Mar 06, 2006 | 60.95 | 60.96 | 59.70 | 60.03 | 205,600 | -0.97(-1.59%) |
Mar 03, 2006 | 60.53 | 61.48 | 60.53 | 61.00 | 400,100 | +0.48(+0.79%) |
Mar 02, 2006 | 60.67 | 60.81 | 60.36 | 60.52 | 206,900 | -0.18(-0.30%) |