Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.34 | 67.18 | 65.49 | 66.85 | 652,157 | +0.60(+0.90%) |
May 30, 2006 | 66.49 | 66.90 | 66.09 | 66.25 | 504,264 | -0.62(-0.92%) |
May 26, 2006 | 66.25 | 67.11 | 66.08 | 66.86 | 407,260 | +0.77(+1.16%) |
May 25, 2006 | 64.86 | 66.22 | 64.83 | 66.10 | 669,172 | +1.62(+2.52%) |
May 24, 2006 | 63.83 | 65.26 | 63.20 | 64.47 | 730,078 | -0.16(-0.25%) |
May 23, 2006 | 64.90 | 65.86 | 64.49 | 64.64 | 590,932 | +0.25(+0.38%) |
May 22, 2006 | 64.46 | 64.61 | 63.57 | 64.39 | 460,533 | -0.06(-0.10%) |
May 19, 2006 | 64.93 | 65.36 | 63.44 | 64.46 | 752,660 | -0.09(-0.14%) |
May 18, 2006 | 65.80 | 66.15 | 64.30 | 64.54 | 668,377 | -1.09(-1.67%) |
May 17, 2006 | 65.47 | 66.05 | 64.82 | 65.64 | 602,700 | -0.96(-1.44%) |
May 16, 2006 | 67.18 | 67.93 | 66.56 | 66.59 | 415,211 | -0.74(-1.10%) |
May 15, 2006 | 65.54 | 67.40 | 65.08 | 67.34 | 539,727 | +1.79(+2.73%) |
May 12, 2006 | 66.43 | 66.44 | 65.18 | 65.54 | 370,843 | -1.04(-1.57%) |
May 11, 2006 | 68.46 | 68.54 | 66.46 | 66.59 | 397,877 | -1.81(-2.65%) |
May 10, 2006 | 68.27 | 68.54 | 67.79 | 68.40 | 281,790 | +0.13(+0.19%) |
May 09, 2006 | 68.43 | 68.60 | 68.04 | 68.27 | 332,359 | -0.16(-0.23%) |
May 08, 2006 | 67.72 | 68.65 | 67.53 | 68.42 | 412,348 | +0.76(+1.12%) |
May 05, 2006 | 67.29 | 68.39 | 67.22 | 67.66 | 669,331 | +1.04(+1.56%) |
May 04, 2006 | 65.17 | 67.17 | 65.17 | 66.63 | 496,154 | +1.61(+2.48%) |
May 03, 2006 | 65.30 | 65.30 | 64.53 | 65.02 | 531,457 | -0.44(-0.67%) |
May 02, 2006 | 66.26 | 66.30 | 64.32 | 65.46 | 779,853 | -0.80(-1.21%) |
May 01, 2006 | 67.88 | 68.16 | 66.25 | 66.26 | 491,542 | -1.47(-2.16%) |
Apr 28, 2006 | 67.88 | 68.91 | 67.66 | 67.73 | 545,610 | +0.00(+0.00%) |
Apr 27, 2006 | 67.39 | 68.71 | 66.63 | 67.73 | 612,878 | +0.18(+0.27%) |
Apr 26, 2006 | 67.82 | 68.35 | 67.26 | 67.54 | 526,846 | +0.05(+0.07%) |
Apr 25, 2006 | 67.76 | 67.95 | 67.19 | 67.49 | 531,775 | -0.11(-0.16%) |
Apr 24, 2006 | 68.20 | 68.20 | 67.44 | 67.60 | 359,871 | -0.55(-0.80%) |
Apr 21, 2006 | 67.96 | 68.66 | 67.60 | 68.15 | 522,870 | +0.35(+0.51%) |
Apr 20, 2006 | 66.99 | 67.88 | 66.10 | 67.80 | 443,040 | +0.72(+1.07%) |
Apr 19, 2006 | 65.17 | 67.39 | 65.17 | 67.08 | 686,506 | +1.82(+2.78%) |
Apr 18, 2006 | 63.89 | 65.96 | 63.76 | 65.27 | 738,029 | +1.51(+2.37%) |
Apr 17, 2006 | 63.35 | 64.08 | 63.27 | 63.76 | 362,733 | +0.09(+0.14%) |
Apr 13, 2006 | 64.72 | 64.30 | 63.46 | 63.67 | 657,245 | -1.05(-1.62%) |
Apr 12, 2006 | 64.96 | 65.79 | 64.52 | 64.72 | 701,454 | -0.24(-0.37%) |
Apr 11, 2006 | 65.02 | 65.68 | 64.91 | 64.96 | 585,685 | -0.06(-0.09%) |
Apr 10, 2006 | 64.57 | 66.08 | 64.31 | 65.02 | 802,593 | -1.65(-2.48%) |
Apr 07, 2006 | 67.88 | 68.32 | 66.67 | 66.67 | 380,067 | -1.21(-1.79%) |
Apr 06, 2006 | 68.00 | 68.57 | 67.50 | 67.88 | 514,601 | -0.11(-0.17%) |
Apr 05, 2006 | 67.84 | 68.23 | 67.52 | 68.00 | 382,134 | +0.79(+1.17%) |
Apr 04, 2006 | 66.61 | 67.35 | 65.93 | 67.21 | 739,461 | +0.17(+0.25%) |
Apr 03, 2006 | 68.61 | 69.57 | 66.81 | 67.04 | 644,364 | -1.57(-2.28%) |
Mar 31, 2006 | 67.98 | 68.86 | 66.93 | 68.61 | 788,122 | +0.74(+1.08%) |
Mar 30, 2006 | 69.19 | 69.32 | 67.48 | 67.87 | 569,623 | -1.42(-2.05%) |
Mar 29, 2006 | 67.94 | 69.39 | 67.94 | 69.29 | 745,663 | +1.02(+1.49%) |
Mar 28, 2006 | 66.63 | 68.61 | 66.34 | 68.27 | 767,131 | +1.65(+2.48%) |
Mar 27, 2006 | 67.63 | 67.64 | 66.19 | 66.62 | 735,803 | -0.95(-1.41%) |
Mar 24, 2006 | 67.87 | 68.08 | 67.24 | 67.57 | 407,737 | -0.22(-0.32%) |
Mar 23, 2006 | 67.25 | 68.19 | 67.01 | 67.79 | 350,011 | +0.53(+0.79%) |
Mar 22, 2006 | 67.20 | 67.28 | 66.78 | 67.25 | 662,493 | -0.10(-0.15%) |
Mar 21, 2006 | 68.39 | 68.72 | 67.23 | 67.35 | 531,934 | -0.90(-1.32%) |
Mar 20, 2006 | 69.34 | 69.34 | 67.78 | 68.25 | 554,993 | -1.08(-1.55%) |
Mar 17, 2006 | 68.61 | 69.49 | 68.19 | 69.33 | 394,538 | +0.87(+1.28%) |
Mar 16, 2006 | 67.63 | 69.37 | 67.57 | 68.46 | 518,735 | +0.99(+1.46%) |
Mar 15, 2006 | 66.25 | 67.91 | 66.25 | 67.47 | 678,395 | +1.25(+1.89%) |
Mar 14, 2006 | 65.65 | 66.64 | 65.31 | 66.22 | 585,366 | +0.72(+1.10%) |
Mar 13, 2006 | 65.96 | 66.15 | 64.80 | 65.49 | 476,753 | -0.41(-0.62%) |
Mar 10, 2006 | 65.52 | 65.94 | 64.90 | 65.90 | 885,445 | +0.54(+0.83%) |
Mar 09, 2006 | 64.90 | 65.49 | 64.71 | 65.36 | 585,207 | +0.47(+0.72%) |
Mar 08, 2006 | 64.83 | 65.12 | 64.07 | 64.90 | 507,127 | +0.01(+0.02%) |
Mar 07, 2006 | 66.15 | 66.28 | 64.68 | 64.88 | 681,894 | -0.99(-1.51%) |
Mar 06, 2006 | 64.29 | 65.98 | 64.15 | 65.88 | 477,389 | +1.74(+2.72%) |
Mar 03, 2006 | 64.23 | 64.61 | 63.58 | 64.14 | 462,123 | -0.19(-0.29%) |
Mar 02, 2006 | 64.69 | 64.69 | 64.07 | 64.32 | 344,763 | -0.37(-0.57%) |