Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 67.43 | 67.54 | 66.04 | 66.98 | 321,048 | -0.45(-0.67%) |
May 30, 2006 | 68.08 | 68.67 | 67.32 | 67.43 | 266,188 | -0.84(-1.23%) |
May 26, 2006 | 67.76 | 68.54 | 67.72 | 68.27 | 233,113 | +0.59(+0.87%) |
May 25, 2006 | 66.92 | 67.94 | 66.72 | 67.68 | 478,789 | +1.14(+1.71%) |
May 24, 2006 | 66.06 | 66.77 | 65.72 | 66.54 | 414,388 | +0.34(+0.51%) |
May 23, 2006 | 66.47 | 66.69 | 66.03 | 66.20 | 228,025 | +0.16(+0.24%) |
May 22, 2006 | 65.75 | 66.40 | 65.47 | 66.04 | 334,564 | +0.30(+0.45%) |
May 19, 2006 | 65.35 | 66.45 | 64.93 | 65.75 | 187,158 | +0.42(+0.64%) |
May 18, 2006 | 66.04 | 66.13 | 65.27 | 65.33 | 232,000 | -0.19(-0.30%) |
May 17, 2006 | 65.91 | 66.10 | 64.89 | 65.53 | 183,660 | -0.82(-1.24%) |
May 16, 2006 | 65.72 | 66.42 | 65.72 | 66.35 | 154,561 | +0.38(+0.58%) |
May 15, 2006 | 65.62 | 66.08 | 64.74 | 65.97 | 248,537 | +0.42(+0.63%) |
May 12, 2006 | 65.62 | 65.89 | 65.03 | 65.55 | 221,823 | -0.48(-0.73%) |
May 11, 2006 | 67.54 | 67.54 | 65.97 | 66.04 | 253,785 | -1.63(-2.41%) |
May 10, 2006 | 67.55 | 67.73 | 67.23 | 67.67 | 294,015 | +0.03(+0.04%) |
May 09, 2006 | 67.81 | 68.09 | 67.42 | 67.64 | 190,975 | -0.16(-0.24%) |
May 08, 2006 | 68.83 | 68.98 | 67.81 | 67.81 | 560,045 | -0.90(-1.31%) |
May 05, 2006 | 68.36 | 69.49 | 68.18 | 68.70 | 278,591 | +0.76(+1.12%) |
May 04, 2006 | 66.67 | 68.21 | 66.67 | 67.94 | 135,002 | +1.29(+1.93%) |
May 03, 2006 | 66.71 | 67.23 | 66.25 | 66.65 | 169,508 | -0.25(-0.37%) |
May 02, 2006 | 67.81 | 67.91 | 66.52 | 66.90 | 199,561 | -1.02(-1.50%) |
May 01, 2006 | 68.92 | 68.92 | 67.80 | 67.92 | 263,485 | -0.69(-1.01%) |
Apr 28, 2006 | 68.61 | 69.71 | 68.42 | 68.61 | 267,619 | -0.12(-0.17%) |
Apr 27, 2006 | 67.98 | 69.09 | 67.92 | 68.73 | 235,975 | +0.28(+0.40%) |
Apr 26, 2006 | 68.42 | 68.92 | 67.95 | 68.45 | 193,519 | +0.54(+0.80%) |
Apr 25, 2006 | 67.94 | 68.06 | 67.32 | 67.91 | 238,520 | +0.13(+0.19%) |
Apr 24, 2006 | 67.86 | 68.08 | 67.28 | 67.78 | 133,412 | -0.18(-0.27%) |
Apr 21, 2006 | 67.65 | 68.62 | 67.64 | 67.96 | 261,259 | +0.30(+0.45%) |
Apr 20, 2006 | 66.69 | 67.98 | 66.16 | 67.66 | 245,834 | +0.84(+1.26%) |
Apr 19, 2006 | 65.09 | 67.08 | 65.09 | 66.82 | 256,647 | +1.60(+2.46%) |
Apr 18, 2006 | 63.77 | 65.30 | 63.77 | 65.21 | 427,269 | +1.69(+2.66%) |
Apr 17, 2006 | 63.71 | 64.32 | 63.49 | 63.52 | 120,532 | -0.31(-0.48%) |
Apr 13, 2006 | 64.49 | 64.26 | 63.45 | 63.83 | 135,161 | -0.66(-1.02%) |
Apr 12, 2006 | 64.49 | 65.37 | 64.23 | 64.49 | 243,926 | +0.00(+0.00%) |
Apr 11, 2006 | 65.81 | 65.96 | 64.45 | 64.49 | 335,677 | -1.18(-1.79%) |
Apr 10, 2006 | 65.87 | 66.80 | 65.10 | 65.67 | 297,037 | -0.46(-0.69%) |
Apr 07, 2006 | 67.09 | 67.28 | 66.13 | 66.13 | 171,734 | -1.12(-1.66%) |
Apr 06, 2006 | 67.04 | 67.47 | 66.52 | 67.25 | 245,675 | +0.06(+0.09%) |
Apr 05, 2006 | 66.82 | 67.54 | 66.76 | 67.18 | 88,411 | +0.49(+0.74%) |
Apr 04, 2006 | 66.85 | 67.33 | 66.35 | 66.69 | 201,629 | -0.41(-0.61%) |
Apr 03, 2006 | 68.43 | 68.55 | 66.64 | 67.10 | 357,939 | -1.28(-1.87%) |
Mar 31, 2006 | 67.76 | 68.70 | 67.18 | 68.38 | 211,487 | +0.77(+1.14%) |
Mar 30, 2006 | 68.42 | 68.51 | 67.29 | 67.60 | 206,558 | -1.02(-1.48%) |
Mar 29, 2006 | 67.95 | 69.00 | 67.95 | 68.62 | 119,260 | +0.26(+0.38%) |
Mar 28, 2006 | 67.46 | 68.64 | 67.09 | 68.37 | 149,154 | +1.06(+1.58%) |
Mar 27, 2006 | 67.89 | 67.99 | 66.25 | 67.30 | 196,858 | -0.43(-0.63%) |
Mar 24, 2006 | 67.67 | 67.80 | 67.47 | 67.73 | 83,800 | -0.08(-0.11%) |
Mar 23, 2006 | 67.64 | 67.94 | 67.23 | 67.81 | 236,293 | +0.01(+0.02%) |
Mar 22, 2006 | 68.08 | 68.11 | 67.42 | 67.79 | 273,503 | -0.43(-0.63%) |
Mar 21, 2006 | 68.80 | 69.49 | 67.98 | 68.22 | 1,136,627 | -0.64(-0.93%) |
Mar 20, 2006 | 69.87 | 69.87 | 68.25 | 68.86 | 623,968 | -1.01(-1.44%) |
Mar 17, 2006 | 68.55 | 69.87 | 68.08 | 69.87 | 644,163 | +1.62(+2.37%) |
Mar 16, 2006 | 67.25 | 69.17 | 67.16 | 68.25 | 409,777 | +0.97(+1.44%) |
Mar 15, 2006 | 65.81 | 67.43 | 65.77 | 67.28 | 221,028 | +1.57(+2.38%) |
Mar 14, 2006 | 65.65 | 65.90 | 65.23 | 65.72 | 167,759 | +0.06(+0.10%) |
Mar 13, 2006 | 66.35 | 66.57 | 65.30 | 65.65 | 353,486 | -0.69(-1.04%) |
Mar 10, 2006 | 65.89 | 66.99 | 65.69 | 66.35 | 362,709 | +0.33(+0.50%) |
Mar 09, 2006 | 64.11 | 66.53 | 63.94 | 66.02 | 592,484 | +2.03(+3.17%) |
Mar 08, 2006 | 63.43 | 63.99 | 63.26 | 63.99 | 172,052 | +0.56(+0.88%) |
Mar 07, 2006 | 63.67 | 63.81 | 63.08 | 63.43 | 289,086 | -0.23(-0.36%) |
Mar 06, 2006 | 62.76 | 63.76 | 62.62 | 63.66 | 276,524 | +1.05(+1.68%) |
Mar 03, 2006 | 62.42 | 62.69 | 61.80 | 62.60 | 160,762 | +0.09(+0.15%) |
Mar 02, 2006 | 62.82 | 62.86 | 62.38 | 62.51 | 122,758 | -0.38(-0.60%) |