Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.61 | 67.06 | 66.34 | 66.92 | 684,984 | +0.59(+0.90%) |
May 30, 2006 | 66.69 | 66.93 | 66.28 | 66.33 | 291,386 | -0.79(-1.18%) |
May 26, 2006 | 67.02 | 67.31 | 66.71 | 67.12 | 188,773 | +0.11(+0.16%) |
May 25, 2006 | 66.12 | 67.13 | 66.12 | 67.01 | 607,674 | +0.04(+0.06%) |
May 24, 2006 | 66.57 | 67.31 | 66.38 | 66.97 | 454,787 | +0.27(+0.41%) |
May 23, 2006 | 67.15 | 67.39 | 66.69 | 66.70 | 651,589 | -0.44(-0.65%) |
May 22, 2006 | 66.46 | 67.44 | 66.11 | 67.14 | 785,169 | +0.45(+0.68%) |
May 19, 2006 | 66.20 | 67.12 | 65.57 | 66.68 | 846,587 | +1.11(+1.69%) |
May 18, 2006 | 65.74 | 66.27 | 65.52 | 65.58 | 482,827 | -0.07(-0.11%) |
May 17, 2006 | 66.28 | 66.43 | 65.58 | 65.65 | 816,164 | -0.85(-1.28%) |
May 16, 2006 | 66.46 | 66.62 | 65.99 | 66.50 | 566,145 | +0.01(+0.01%) |
May 15, 2006 | 66.42 | 66.86 | 66.10 | 66.49 | 743,606 | +0.20(+0.30%) |
May 12, 2006 | 66.37 | 66.75 | 66.09 | 66.30 | 454,522 | +0.23(+0.35%) |
May 11, 2006 | 67.53 | 67.72 | 65.78 | 66.06 | 674,211 | -1.59(-2.34%) |
May 10, 2006 | 66.90 | 67.73 | 66.90 | 67.65 | 369,468 | +0.45(+0.68%) |
May 09, 2006 | 67.34 | 67.51 | 66.93 | 67.20 | 369,967 | -0.31(-0.46%) |
May 08, 2006 | 67.33 | 67.72 | 67.32 | 67.51 | 368,436 | +0.09(+0.13%) |
May 05, 2006 | 67.20 | 67.52 | 66.82 | 67.42 | 656,700 | +0.58(+0.87%) |
May 04, 2006 | 66.61 | 66.97 | 66.44 | 66.84 | 416,686 | +0.16(+0.24%) |
May 03, 2006 | 66.44 | 66.79 | 66.27 | 66.68 | 635,130 | +0.07(+0.11%) |
May 02, 2006 | 66.95 | 67.23 | 66.46 | 66.61 | 827,224 | -0.41(-0.62%) |
May 01, 2006 | 68.43 | 68.55 | 66.91 | 67.02 | 546,680 | -1.55(-2.26%) |
Apr 28, 2006 | 67.83 | 68.93 | 67.59 | 68.57 | 786,168 | +0.83(+1.22%) |
Apr 27, 2006 | 67.15 | 68.25 | 66.73 | 67.75 | 523,944 | +0.54(+0.80%) |
Apr 26, 2006 | 67.43 | 67.72 | 67.10 | 67.21 | 454,565 | -0.06(-0.09%) |
Apr 25, 2006 | 66.96 | 67.29 | 66.29 | 67.27 | 831,357 | +0.44(+0.65%) |
Apr 24, 2006 | 67.10 | 67.18 | 66.72 | 66.83 | 693,484 | -0.45(-0.66%) |
Apr 21, 2006 | 69.00 | 69.52 | 66.63 | 67.28 | 956,549 | -1.50(-2.19%) |
Apr 20, 2006 | 68.69 | 69.04 | 68.15 | 68.78 | 539,687 | -0.10(-0.14%) |
Apr 19, 2006 | 69.16 | 69.33 | 68.43 | 68.88 | 430,018 | -0.36(-0.51%) |
Apr 18, 2006 | 67.30 | 69.37 | 67.26 | 69.24 | 661,780 | +1.81(+2.68%) |
Apr 17, 2006 | 66.73 | 67.43 | 66.68 | 67.43 | 484,029 | +0.59(+0.89%) |
Apr 13, 2006 | 66.91 | 67.09 | 66.57 | 66.83 | 350,520 | +0.01(+0.01%) |
Apr 12, 2006 | 67.18 | 67.18 | 66.60 | 66.82 | 495,151 | -0.36(-0.53%) |
Apr 11, 2006 | 67.89 | 68.05 | 67.06 | 67.18 | 437,448 | -0.82(-1.20%) |
Apr 10, 2006 | 67.81 | 68.13 | 67.69 | 68.00 | 590,509 | +0.08(+0.12%) |
Apr 07, 2006 | 68.64 | 69.00 | 67.79 | 67.91 | 277,239 | -0.79(-1.15%) |
Apr 06, 2006 | 69.09 | 69.09 | 68.56 | 68.71 | 677,330 | -0.38(-0.55%) |
Apr 05, 2006 | 68.82 | 69.14 | 68.52 | 69.09 | 426,984 | +0.10(+0.14%) |
Apr 04, 2006 | 68.14 | 69.10 | 67.88 | 68.99 | 479,583 | +0.78(+1.15%) |
Apr 03, 2006 | 68.54 | 68.97 | 68.17 | 68.20 | 683,172 | -0.12(-0.18%) |
Mar 31, 2006 | 68.09 | 68.47 | 67.84 | 68.33 | 751,911 | +0.52(+0.77%) |
Mar 30, 2006 | 68.56 | 68.61 | 67.62 | 67.81 | 624,220 | -0.89(-1.30%) |
Mar 29, 2006 | 68.88 | 68.88 | 67.96 | 68.70 | 496,523 | +0.05(+0.07%) |
Mar 28, 2006 | 68.88 | 69.25 | 68.53 | 68.65 | 866,338 | -0.32(-0.47%) |
Mar 27, 2006 | 68.73 | 68.97 | 68.54 | 68.97 | 585,837 | +0.17(+0.25%) |
Mar 24, 2006 | 68.96 | 69.12 | 68.52 | 68.80 | 399,555 | -0.26(-0.37%) |
Mar 23, 2006 | 69.42 | 69.42 | 68.59 | 69.05 | 566,651 | -0.27(-0.39%) |
Mar 22, 2006 | 69.03 | 69.41 | 68.91 | 69.33 | 367,597 | -0.07(-0.10%) |
Mar 21, 2006 | 69.94 | 70.01 | 69.17 | 69.39 | 539,366 | -0.57(-0.81%) |
Mar 20, 2006 | 70.33 | 70.33 | 69.24 | 69.96 | 348,163 | -0.27(-0.39%) |
Mar 17, 2006 | 69.66 | 70.41 | 69.49 | 70.23 | 762,692 | +0.74(+1.07%) |
Mar 16, 2006 | 69.33 | 69.50 | 68.95 | 69.49 | 431,609 | +0.37(+0.54%) |
Mar 15, 2006 | 69.21 | 69.27 | 68.60 | 69.12 | 516,640 | +0.10(+0.14%) |
Mar 14, 2006 | 68.37 | 69.33 | 68.07 | 69.02 | 513,697 | +0.45(+0.66%) |
Mar 13, 2006 | 68.55 | 68.96 | 68.31 | 68.57 | 483,370 | +0.14(+0.21%) |
Mar 10, 2006 | 67.53 | 68.61 | 67.44 | 68.43 | 614,283 | +0.82(+1.21%) |
Mar 09, 2006 | 68.83 | 68.84 | 67.52 | 67.61 | 605,541 | -1.12(-1.63%) |
Mar 08, 2006 | 67.50 | 68.80 | 67.41 | 68.73 | 866,744 | +0.76(+1.12%) |
Mar 07, 2006 | 67.52 | 68.07 | 67.29 | 67.97 | 966,769 | +0.50(+0.75%) |
Mar 06, 2006 | 67.76 | 67.93 | 67.40 | 67.47 | 736,619 | -0.33(-0.49%) |
Mar 03, 2006 | 68.47 | 68.57 | 67.73 | 67.80 | 610,984 | -0.74(-1.08%) |
Mar 02, 2006 | 68.72 | 68.92 | 67.87 | 68.54 | 397,435 | -0.57(-0.82%) |