Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 63.80 | 65.25 | 63.77 | 65.25 | 986,190 | +1.44(+2.26%) |
May 30, 2006 | 66.48 | 66.48 | 63.59 | 63.80 | 1,074,572 | -2.07(-3.15%) |
May 26, 2006 | 65.79 | 65.88 | 64.73 | 65.88 | 701,734 | -0.04(-0.06%) |
May 25, 2006 | 64.74 | 66.03 | 64.30 | 65.92 | 940,251 | +1.62(+2.52%) |
May 24, 2006 | 65.85 | 65.85 | 62.99 | 64.30 | 1,628,836 | -1.97(-2.97%) |
May 23, 2006 | 66.69 | 67.16 | 65.49 | 66.27 | 1,831,068 | +3.54(+5.65%) |
May 22, 2006 | 64.59 | 64.71 | 60.68 | 62.72 | 3,007,172 | -4.87(-7.20%) |
May 19, 2006 | 67.66 | 67.88 | 65.25 | 67.59 | 2,064,924 | +0.91(+1.36%) |
May 18, 2006 | 67.48 | 68.47 | 66.54 | 66.68 | 1,037,621 | -0.79(-1.17%) |
May 17, 2006 | 69.76 | 70.47 | 67.04 | 67.47 | 1,965,223 | -1.86(-2.69%) |
May 16, 2006 | 68.97 | 69.94 | 68.74 | 69.33 | 1,080,731 | +0.85(+1.24%) |
May 15, 2006 | 68.65 | 68.65 | 67.16 | 68.48 | 1,611,193 | -1.33(-1.90%) |
May 12, 2006 | 71.16 | 71.36 | 69.54 | 69.81 | 994,512 | -1.57(-2.21%) |
May 11, 2006 | 73.24 | 73.60 | 71.19 | 71.39 | 811,255 | -1.24(-1.70%) |
May 10, 2006 | 72.51 | 72.67 | 71.34 | 72.62 | 777,633 | +0.11(+0.16%) |
May 09, 2006 | 73.06 | 73.17 | 72.49 | 72.51 | 846,375 | -1.24(-1.68%) |
May 08, 2006 | 73.30 | 73.90 | 72.38 | 73.75 | 1,123,840 | +1.67(+2.32%) |
May 05, 2006 | 71.49 | 72.10 | 71.24 | 72.08 | 688,918 | +1.30(+1.84%) |
May 04, 2006 | 70.89 | 71.04 | 69.98 | 70.77 | 1,466,385 | +1.56(+2.26%) |
May 03, 2006 | 70.29 | 70.29 | 68.59 | 69.21 | 682,759 | -0.38(-0.55%) |
May 02, 2006 | 68.80 | 69.60 | 68.65 | 69.60 | 558,591 | +1.80(+2.65%) |
May 01, 2006 | 67.80 | 68.55 | 67.68 | 67.80 | 598,538 | +0.27(+0.40%) |
Apr 28, 2006 | 66.27 | 67.88 | 66.15 | 67.53 | 713,385 | +1.66(+2.52%) |
Apr 27, 2006 | 67.14 | 67.14 | 65.31 | 65.87 | 983,527 | -1.72(-2.54%) |
Apr 26, 2006 | 68.07 | 68.57 | 67.44 | 67.59 | 859,691 | +0.35(+0.53%) |
Apr 25, 2006 | 67.62 | 68.64 | 66.84 | 67.24 | 894,312 | -0.93(-1.36%) |
Apr 24, 2006 | 69.10 | 69.30 | 68.16 | 68.16 | 926,769 | -1.77(-2.53%) |
Apr 21, 2006 | 69.78 | 70.58 | 69.75 | 69.93 | 1,451,405 | -1.26(-1.77%) |
Apr 20, 2006 | 72.07 | 72.10 | 70.14 | 71.19 | 1,433,928 | +0.35(+0.49%) |
Apr 19, 2006 | 70.02 | 70.87 | 69.79 | 70.85 | 806,428 | +1.15(+1.66%) |
Apr 18, 2006 | 68.25 | 69.79 | 68.16 | 69.69 | 1,301,271 | +2.10(+3.11%) |
Apr 17, 2006 | 66.08 | 67.97 | 65.92 | 67.59 | 1,033,960 | +2.16(+3.31%) |
Apr 13, 2006 | 65.58 | 65.66 | 65.07 | 65.43 | 451,234 | -0.16(-0.24%) |
Apr 12, 2006 | 65.61 | 65.86 | 65.23 | 65.58 | 684,923 | +0.01(+0.01%) |
Apr 11, 2006 | 66.78 | 67.15 | 65.43 | 65.58 | 717,047 | -1.02(-1.53%) |
Apr 10, 2006 | 66.33 | 66.98 | 66.20 | 66.60 | 682,260 | +1.54(+2.36%) |
Apr 07, 2006 | 65.93 | 65.94 | 65.01 | 65.06 | 704,064 | -1.81(-2.70%) |
Apr 06, 2006 | 66.66 | 67.11 | 66.42 | 66.87 | 803,100 | +1.47(+2.25%) |
Apr 05, 2006 | 64.64 | 65.60 | 64.35 | 65.40 | 597,040 | +1.02(+1.58%) |
Apr 04, 2006 | 64.38 | 64.89 | 64.11 | 64.38 | 718,046 | -0.77(-1.18%) |
Apr 03, 2006 | 64.47 | 66.36 | 64.45 | 65.15 | 1,015,651 | +2.10(+3.33%) |
Mar 31, 2006 | 62.90 | 63.17 | 62.07 | 63.05 | 593,711 | +0.14(+0.22%) |
Mar 30, 2006 | 62.75 | 63.59 | 62.52 | 62.92 | 751,834 | +0.73(+1.18%) |
Mar 29, 2006 | 61.53 | 62.50 | 61.53 | 62.18 | 1,003,999 | +0.53(+0.87%) |
Mar 28, 2006 | 62.51 | 62.57 | 61.50 | 61.65 | 772,640 | -0.87(-1.38%) |
Mar 27, 2006 | 62.77 | 62.77 | 62.00 | 62.51 | 722,873 | -0.08(-0.13%) |
Mar 24, 2006 | 62.21 | 62.93 | 62.21 | 62.60 | 561,254 | +0.43(+0.70%) |
Mar 23, 2006 | 61.55 | 62.37 | 61.46 | 62.16 | 904,132 | +1.00(+1.64%) |
Mar 22, 2006 | 60.25 | 61.49 | 60.02 | 61.16 | 985,857 | +1.17(+1.94%) |
Mar 21, 2006 | 59.93 | 60.56 | 59.72 | 60.00 | 1,371,012 | +1.21(+2.05%) |
Mar 20, 2006 | 59.99 | 60.45 | 58.70 | 58.79 | 1,435,094 | -0.57(-0.96%) |
Mar 17, 2006 | 59.66 | 59.72 | 59.11 | 59.36 | 771,475 | -0.32(-0.53%) |
Mar 16, 2006 | 59.30 | 60.13 | 58.99 | 59.68 | 501,667 | +0.29(+0.49%) |
Mar 15, 2006 | 58.88 | 59.57 | 58.58 | 59.39 | 611,687 | +0.48(+0.82%) |
Mar 14, 2006 | 58.16 | 59.11 | 57.84 | 58.91 | 692,080 | +0.99(+1.70%) |
Mar 13, 2006 | 57.38 | 58.13 | 57.30 | 57.92 | 630,329 | +0.84(+1.46%) |
Mar 10, 2006 | 56.47 | 57.17 | 56.26 | 57.09 | 497,838 | +0.49(+0.86%) |
Mar 09, 2006 | 56.90 | 57.32 | 56.35 | 56.60 | 471,706 | -0.29(-0.52%) |
Mar 08, 2006 | 57.08 | 57.08 | 56.22 | 56.90 | 1,291,950 | -0.66(-1.15%) |
Mar 07, 2006 | 58.16 | 58.25 | 57.23 | 57.56 | 730,529 | -1.00(-1.71%) |
Mar 06, 2006 | 59.56 | 59.56 | 58.21 | 58.56 | 577,066 | -1.00(-1.68%) |
Mar 03, 2006 | 59.42 | 59.89 | 59.40 | 59.56 | 599,869 | -0.44(-0.74%) |
Mar 02, 2006 | 61.28 | 61.28 | 59.36 | 60.01 | 592,546 | +0.19(+0.31%) |