Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 68.85 | 69.25 | 68.49 | 69.21 | 262,800 | +0.54(+0.79%) |
May 30, 2006 | 69.67 | 70.05 | 68.65 | 68.67 | 201,800 | -0.83(-1.19%) |
May 26, 2006 | 68.80 | 69.71 | 68.50 | 69.50 | 181,500 | -0.07(-0.10%) |
May 25, 2006 | 69.11 | 69.98 | 68.83 | 69.57 | 247,600 | +2.07(+3.07%) |
May 24, 2006 | 68.04 | 68.19 | 66.76 | 67.50 | 254,400 | -0.71(-1.04%) |
May 23, 2006 | 68.69 | 69.46 | 68.21 | 68.21 | 321,100 | +0.33(+0.49%) |
May 22, 2006 | 66.99 | 68.28 | 66.52 | 67.88 | 296,600 | -0.50(-0.73%) |
May 19, 2006 | 67.85 | 68.51 | 67.22 | 68.38 | 151,800 | +0.56(+0.83%) |
May 18, 2006 | 68.32 | 68.74 | 67.82 | 67.82 | 344,100 | +0.12(+0.18%) |
May 17, 2006 | 69.09 | 69.53 | 67.30 | 67.70 | 308,600 | -2.72(-3.86%) |
May 16, 2006 | 70.64 | 70.80 | 69.81 | 70.42 | 163,500 | +0.27(+0.38%) |
May 15, 2006 | 70.25 | 70.55 | 69.54 | 70.15 | 236,300 | -0.70(-0.99%) |
May 12, 2006 | 72.40 | 72.41 | 70.84 | 70.85 | 288,600 | -1.67(-2.30%) |
May 11, 2006 | 72.80 | 73.08 | 72.22 | 72.52 | 136,400 | +0.10(+0.14%) |
May 10, 2006 | 72.02 | 72.42 | 71.70 | 72.42 | 89,300 | +0.01(+0.01%) |
May 09, 2006 | 72.37 | 72.80 | 72.19 | 72.41 | 129,300 | +0.28(+0.39%) |
May 08, 2006 | 71.99 | 72.41 | 71.85 | 72.13 | 223,100 | -1.10(-1.50%) |
May 05, 2006 | 72.67 | 73.23 | 72.46 | 73.23 | 144,800 | +0.86(+1.19%) |
May 04, 2006 | 72.00 | 72.50 | 71.46 | 72.37 | 173,800 | +0.30(+0.42%) |
May 03, 2006 | 72.73 | 72.73 | 71.73 | 72.07 | 155,000 | -1.57(-2.13%) |
May 02, 2006 | 72.87 | 73.76 | 72.87 | 73.64 | 176,600 | +1.44(+1.99%) |
May 01, 2006 | 71.82 | 72.84 | 71.82 | 72.20 | 130,200 | +0.79(+1.11%) |
Apr 28, 2006 | 71.41 | 71.41 | 71.41 | 71.41 | 0 | -0.43(-0.60%) |
Apr 27, 2006 | 71.24 | 72.36 | 71.06 | 71.84 | 139,000 | -0.46(-0.64%) |
Apr 26, 2006 | 73.21 | 73.55 | 72.09 | 72.30 | 154,900 | -0.51(-0.70%) |
Apr 25, 2006 | 73.54 | 73.77 | 72.58 | 72.81 | 135,900 | -0.15(-0.21%) |
Apr 24, 2006 | 73.57 | 73.64 | 72.89 | 72.96 | 220,000 | -0.61(-0.83%) |
Apr 21, 2006 | 72.81 | 73.57 | 72.62 | 73.57 | 230,700 | +2.21(+3.10%) |
Apr 20, 2006 | 71.81 | 71.92 | 71.05 | 71.36 | 148,100 | -0.83(-1.15%) |
Apr 19, 2006 | 71.57 | 72.38 | 71.30 | 72.19 | 150,100 | +0.09(+0.12%) |
Apr 18, 2006 | 71.71 | 72.10 | 71.27 | 72.10 | 321,000 | +2.11(+3.01%) |
Apr 17, 2006 | 69.31 | 70.00 | 69.31 | 69.99 | 70,000 | +0.95(+1.38%) |
Apr 13, 2006 | 68.94 | 69.37 | 68.75 | 69.04 | 96,800 | +0.10(+0.15%) |
Apr 12, 2006 | 69.53 | 69.63 | 68.59 | 68.94 | 319,900 | -0.09(-0.13%) |
Apr 11, 2006 | 69.91 | 69.95 | 68.79 | 69.03 | 280,000 | +0.46(+0.67%) |
Apr 10, 2006 | 68.50 | 68.90 | 68.44 | 68.57 | 286,600 | +1.39(+2.07%) |
Apr 07, 2006 | 68.20 | 68.29 | 67.12 | 67.18 | 278,800 | -0.43(-0.64%) |
Apr 06, 2006 | 67.36 | 67.64 | 67.14 | 67.61 | 124,500 | +0.01(+0.01%) |
Apr 05, 2006 | 66.89 | 67.63 | 66.77 | 67.60 | 209,800 | +0.48(+0.72%) |
Apr 04, 2006 | 66.48 | 67.30 | 66.17 | 67.12 | 270,500 | +1.42(+2.16%) |
Apr 03, 2006 | 65.33 | 66.33 | 65.33 | 65.70 | 263,900 | +0.55(+0.84%) |
Mar 31, 2006 | 65.55 | 65.63 | 64.95 | 65.15 | 174,800 | -0.73(-1.11%) |
Mar 30, 2006 | 65.73 | 66.35 | 65.60 | 65.88 | 224,300 | +0.83(+1.28%) |
Mar 29, 2006 | 64.84 | 65.34 | 64.81 | 65.05 | 218,700 | +0.65(+1.01%) |
Mar 28, 2006 | 64.83 | 64.99 | 64.26 | 64.40 | 175,400 | -0.22(-0.34%) |
Mar 27, 2006 | 64.37 | 64.63 | 64.22 | 64.62 | 158,700 | +0.32(+0.50%) |
Mar 24, 2006 | 63.93 | 64.60 | 63.86 | 64.30 | 172,500 | +0.85(+1.34%) |
Mar 21, 2006 | 63.29 | 63.94 | 63.13 | 63.45 | 228,000 | -0.55(-0.86%) |
Mar 20, 2006 | 64.25 | 64.37 | 63.92 | 64.00 | 264,500 | -0.87(-1.34%) |
Mar 17, 2006 | 65.14 | 65.28 | 64.62 | 64.87 | 173,500 | -0.93(-1.41%) |
Mar 16, 2006 | 65.10 | 65.89 | 64.91 | 65.80 | 186,700 | +0.53(+0.81%) |
Mar 15, 2006 | 65.09 | 65.30 | 64.75 | 65.27 | 121,400 | -0.05(-0.08%) |
Mar 14, 2006 | 64.51 | 65.49 | 64.42 | 65.32 | 144,400 | +0.84(+1.30%) |
Mar 13, 2006 | 63.93 | 64.53 | 63.90 | 64.48 | 198,100 | +0.31(+0.48%) |
Mar 10, 2006 | 63.42 | 64.23 | 63.34 | 64.17 | 169,700 | +0.65(+1.02%) |
Mar 09, 2006 | 63.84 | 64.00 | 63.52 | 63.52 | 134,200 | -0.13(-0.20%) |
Mar 08, 2006 | 63.83 | 64.09 | 63.31 | 63.65 | 333,800 | +0.53(+0.84%) |
Mar 07, 2006 | 63.18 | 63.50 | 62.85 | 63.12 | 253,700 | -0.57(-0.89%) |
Mar 06, 2006 | 64.86 | 64.86 | 63.60 | 63.69 | 181,300 | -0.92(-1.42%) |
Mar 03, 2006 | 64.59 | 64.99 | 64.44 | 64.61 | 146,000 | +0.36(+0.56%) |
Mar 02, 2006 | 64.16 | 64.47 | 63.75 | 64.25 | 181,500 | -0.37(-0.57%) |