Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 63.60 | 64.00 | 62.48 | 63.29 | 274,400 | +0.24(+0.38%) |
May 30, 2006 | 66.25 | 66.26 | 61.79 | 63.05 | 475,000 | -3.45(-5.19%) |
May 26, 2006 | 66.25 | 67.47 | 65.86 | 66.50 | 142,700 | +1.01(+1.54%) |
May 25, 2006 | 64.55 | 65.65 | 63.75 | 65.49 | 254,300 | +1.66(+2.60%) |
May 24, 2006 | 66.28 | 66.28 | 61.11 | 63.83 | 535,800 | -2.35(-3.55%) |
May 23, 2006 | 64.92 | 67.60 | 64.92 | 66.18 | 344,600 | +1.68(+2.60%) |
May 22, 2006 | 65.21 | 65.50 | 62.18 | 64.50 | 522,400 | -0.96(-1.47%) |
May 19, 2006 | 63.75 | 66.60 | 63.35 | 65.46 | 324,100 | +1.72(+2.70%) |
May 18, 2006 | 64.39 | 64.82 | 63.73 | 63.74 | 272,000 | -0.38(-0.59%) |
May 17, 2006 | 65.07 | 65.08 | 62.60 | 64.12 | 397,700 | -1.55(-2.36%) |
May 16, 2006 | 66.39 | 67.60 | 65.50 | 65.67 | 295,500 | -0.65(-0.98%) |
May 15, 2006 | 66.62 | 66.94 | 64.51 | 66.32 | 351,500 | -0.55(-0.82%) |
May 12, 2006 | 67.20 | 68.14 | 66.05 | 66.87 | 315,900 | -0.98(-1.44%) |
May 11, 2006 | 71.96 | 71.96 | 67.55 | 67.85 | 407,900 | -4.25(-5.89%) |
May 10, 2006 | 73.00 | 73.17 | 71.53 | 72.10 | 274,700 | -1.45(-1.97%) |
May 09, 2006 | 73.00 | 74.38 | 72.50 | 73.55 | 157,200 | +0.32(+0.44%) |
May 08, 2006 | 73.84 | 74.65 | 73.06 | 73.23 | 142,400 | -0.55(-0.75%) |
May 05, 2006 | 71.93 | 74.59 | 71.93 | 73.78 | 165,100 | +2.10(+2.93%) |
May 04, 2006 | 70.30 | 71.80 | 69.20 | 71.68 | 199,900 | +1.48(+2.11%) |
May 03, 2006 | 70.50 | 70.91 | 69.87 | 70.20 | 248,300 | -0.45(-0.64%) |
May 02, 2006 | 68.23 | 71.71 | 68.17 | 70.65 | 268,100 | +2.42(+3.55%) |
May 01, 2006 | 70.14 | 70.65 | 67.40 | 68.23 | 507,100 | -1.67(-2.39%) |
Apr 28, 2006 | 71.43 | 72.81 | 69.70 | 69.90 | 372,500 | -1.95(-2.71%) |
Apr 27, 2006 | 72.50 | 73.48 | 71.40 | 71.85 | 256,700 | -0.65(-0.90%) |
Apr 26, 2006 | 72.45 | 72.95 | 71.82 | 72.50 | 320,100 | +0.21(+0.29%) |
Apr 25, 2006 | 71.57 | 72.50 | 70.28 | 72.29 | 341,700 | +0.44(+0.61%) |
Apr 24, 2006 | 73.13 | 73.60 | 71.51 | 71.85 | 333,700 | -1.08(-1.48%) |
Apr 21, 2006 | 73.82 | 74.62 | 72.80 | 72.93 | 299,600 | -0.66(-0.90%) |
Apr 20, 2006 | 72.50 | 73.69 | 72.00 | 73.59 | 321,800 | +0.94(+1.29%) |
Apr 19, 2006 | 69.80 | 72.67 | 68.10 | 72.65 | 776,400 | +5.25(+7.79%) |
Apr 18, 2006 | 65.11 | 67.50 | 65.11 | 67.40 | 276,100 | +1.81(+2.76%) |
Apr 17, 2006 | 66.85 | 66.86 | 64.70 | 65.59 | 334,900 | -1.31(-1.96%) |
Apr 13, 2006 | 62.75 | 66.90 | 62.50 | 66.90 | 501,900 | +4.15(+6.61%) |
Apr 12, 2006 | 62.10 | 63.41 | 62.00 | 62.75 | 772,100 | +1.65(+2.70%) |
Apr 11, 2006 | 65.00 | 64.40 | 58.85 | 61.10 | 1,973,600 | +5.90(+10.69%) |
Apr 10, 2006 | 54.85 | 55.47 | 53.94 | 55.20 | 212,300 | +0.20(+0.36%) |
Apr 07, 2006 | 57.05 | 57.25 | 54.62 | 55.00 | 192,400 | -2.05(-3.59%) |
Apr 06, 2006 | 56.80 | 57.27 | 56.75 | 57.05 | 107,200 | +0.25(+0.44%) |
Apr 05, 2006 | 56.95 | 57.25 | 56.24 | 56.80 | 106,900 | +0.10(+0.18%) |
Apr 04, 2006 | 55.07 | 56.86 | 54.23 | 56.70 | 160,400 | +2.26(+4.15%) |
Apr 03, 2006 | 54.75 | 55.60 | 54.28 | 54.44 | 185,900 | -0.56(-1.02%) |
Mar 31, 2006 | 55.20 | 55.40 | 54.47 | 55.00 | 125,800 | +0.05(+0.09%) |
Mar 30, 2006 | 54.77 | 55.10 | 54.45 | 54.95 | 206,900 | +0.28(+0.51%) |
Mar 29, 2006 | 53.94 | 54.74 | 53.25 | 54.67 | 192,900 | +0.46(+0.85%) |
Mar 28, 2006 | 54.27 | 55.02 | 53.80 | 54.21 | 217,200 | -0.29(-0.53%) |
Mar 27, 2006 | 53.60 | 54.80 | 53.43 | 54.50 | 158,800 | +0.78(+1.45%) |
Mar 24, 2006 | 52.23 | 53.81 | 52.23 | 53.72 | 139,700 | +1.34(+2.56%) |
Mar 23, 2006 | 51.49 | 52.41 | 51.20 | 52.38 | 137,300 | +0.69(+1.33%) |
Mar 22, 2006 | 51.49 | 51.90 | 50.79 | 51.69 | 178,300 | -0.05(-0.10%) |
Mar 21, 2006 | 53.10 | 53.22 | 51.73 | 51.74 | 155,400 | -1.61(-3.02%) |
Mar 20, 2006 | 52.65 | 53.49 | 52.42 | 53.35 | 105,900 | +0.59(+1.12%) |
Mar 17, 2006 | 52.90 | 53.09 | 52.44 | 52.76 | 251,100 | -0.14(-0.26%) |
Mar 16, 2006 | 53.50 | 53.63 | 52.55 | 52.90 | 136,400 | -0.09(-0.17%) |
Mar 15, 2006 | 53.00 | 53.60 | 52.29 | 52.99 | 114,400 | -0.62(-1.16%) |
Mar 14, 2006 | 51.91 | 53.90 | 51.65 | 53.61 | 210,200 | +1.76(+3.39%) |
Mar 13, 2006 | 52.28 | 52.40 | 51.21 | 51.85 | 226,500 | -0.47(-0.90%) |
Mar 10, 2006 | 50.20 | 52.54 | 49.95 | 52.32 | 212,100 | +2.23(+4.45%) |
Mar 09, 2006 | 50.60 | 51.44 | 50.02 | 50.09 | 84,300 | -0.63(-1.24%) |
Mar 08, 2006 | 50.07 | 51.17 | 50.02 | 50.72 | 234,700 | -0.31(-0.61%) |
Mar 07, 2006 | 51.20 | 51.51 | 50.62 | 51.03 | 289,300 | -0.20(-0.39%) |
Mar 06, 2006 | 50.29 | 51.42 | 49.18 | 51.23 | 344,700 | +1.10(+2.19%) |
Mar 03, 2006 | 50.80 | 51.00 | 49.98 | 50.13 | 131,800 | -0.84(-1.65%) |
Mar 02, 2006 | 50.75 | 51.30 | 50.25 | 50.97 | 176,200 | -0.03(-0.06%) |