Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 61.00 | 61.25 | 59.90 | 60.92 | 172,200 | -0.03(-0.05%) |
May 30, 2006 | 62.65 | 62.71 | 60.79 | 60.95 | 223,200 | -1.95(-3.10%) |
May 26, 2006 | 62.80 | 63.45 | 62.25 | 62.90 | 183,100 | +0.20(+0.32%) |
May 25, 2006 | 62.59 | 62.93 | 61.55 | 62.70 | 201,800 | +0.31(+0.50%) |
May 24, 2006 | 61.50 | 62.53 | 61.04 | 62.39 | 206,800 | +0.99(+1.61%) |
May 23, 2006 | 62.23 | 62.25 | 61.40 | 61.40 | 152,900 | -0.63(-1.02%) |
May 22, 2006 | 62.17 | 62.43 | 61.01 | 62.03 | 171,300 | -0.39(-0.62%) |
May 19, 2006 | 63.00 | 63.05 | 61.87 | 62.42 | 151,900 | -0.46(-0.73%) |
May 18, 2006 | 63.38 | 63.89 | 62.86 | 62.88 | 155,100 | -0.47(-0.74%) |
May 17, 2006 | 64.50 | 65.38 | 62.60 | 63.35 | 342,900 | -1.61(-2.48%) |
May 16, 2006 | 66.85 | 66.85 | 64.14 | 64.96 | 444,600 | -2.06(-3.07%) |
May 15, 2006 | 62.75 | 67.90 | 62.75 | 67.02 | 863,400 | +5.40(+8.76%) |
May 12, 2006 | 62.40 | 62.40 | 61.10 | 61.62 | 175,500 | -0.51(-0.82%) |
May 11, 2006 | 63.28 | 63.95 | 61.81 | 62.13 | 242,800 | -1.25(-1.97%) |
May 10, 2006 | 63.30 | 63.80 | 63.04 | 63.38 | 165,000 | +0.09(+0.14%) |
May 09, 2006 | 62.57 | 63.42 | 62.54 | 63.29 | 140,300 | +0.62(+0.99%) |
May 08, 2006 | 62.91 | 62.91 | 62.39 | 62.67 | 197,800 | -0.43(-0.68%) |
May 05, 2006 | 62.46 | 63.26 | 61.72 | 63.10 | 251,500 | +0.74(+1.19%) |
May 04, 2006 | 60.97 | 62.64 | 60.97 | 62.36 | 200,600 | +1.39(+2.28%) |
May 03, 2006 | 60.80 | 61.22 | 60.54 | 60.97 | 285,400 | +0.07(+0.11%) |
May 02, 2006 | 62.94 | 63.00 | 60.80 | 60.90 | 496,400 | -2.06(-3.27%) |
May 01, 2006 | 62.25 | 62.99 | 62.00 | 62.96 | 411,400 | +0.42(+0.67%) |
Apr 28, 2006 | 63.05 | 63.36 | 62.38 | 62.54 | 254,300 | -0.69(-1.09%) |
Apr 27, 2006 | 62.35 | 64.24 | 61.60 | 63.23 | 505,500 | -1.66(-2.56%) |
Apr 26, 2006 | 65.45 | 65.51 | 64.80 | 64.89 | 194,800 | -0.61(-0.93%) |
Apr 25, 2006 | 66.10 | 66.10 | 65.30 | 65.50 | 181,400 | -0.47(-0.71%) |
Apr 24, 2006 | 65.55 | 66.30 | 65.51 | 65.97 | 156,100 | +0.32(+0.49%) |
Apr 21, 2006 | 66.18 | 66.31 | 65.06 | 65.65 | 206,000 | -0.33(-0.50%) |
Apr 20, 2006 | 65.85 | 66.24 | 65.55 | 65.98 | 241,200 | -0.22(-0.33%) |
Apr 19, 2006 | 65.92 | 66.40 | 65.33 | 66.20 | 357,000 | -1.72(-2.53%) |
Apr 18, 2006 | 67.04 | 68.23 | 66.99 | 67.92 | 214,500 | +0.95(+1.42%) |
Apr 17, 2006 | 64.95 | 68.24 | 64.90 | 66.97 | 500,200 | +2.77(+4.31%) |
Apr 13, 2006 | 63.98 | 64.27 | 63.30 | 64.20 | 99,400 | +0.22(+0.34%) |
Apr 12, 2006 | 64.35 | 64.53 | 63.71 | 63.98 | 85,900 | -0.40(-0.62%) |
Apr 11, 2006 | 64.87 | 64.97 | 64.19 | 64.38 | 107,600 | -0.65(-1.00%) |
Apr 10, 2006 | 64.81 | 65.51 | 64.72 | 65.03 | 92,600 | +0.23(+0.35%) |
Apr 07, 2006 | 65.58 | 65.60 | 64.69 | 64.80 | 121,500 | -0.79(-1.20%) |
Apr 06, 2006 | 65.45 | 65.59 | 65.10 | 65.59 | 111,300 | -0.01(-0.02%) |
Apr 05, 2006 | 65.50 | 65.60 | 64.83 | 65.60 | 148,500 | +0.04(+0.06%) |
Apr 04, 2006 | 65.30 | 65.86 | 64.90 | 65.56 | 139,000 | +0.56(+0.86%) |
Apr 03, 2006 | 65.85 | 65.85 | 64.90 | 65.00 | 202,100 | -0.75(-1.14%) |
Mar 31, 2006 | 64.91 | 65.90 | 64.83 | 65.75 | 186,100 | +0.75(+1.15%) |
Mar 30, 2006 | 65.00 | 65.15 | 64.78 | 65.00 | 170,200 | -0.25(-0.38%) |
Mar 29, 2006 | 64.93 | 65.31 | 64.93 | 65.25 | 171,100 | +0.28(+0.43%) |
Mar 28, 2006 | 65.33 | 65.39 | 64.85 | 64.97 | 129,400 | -0.28(-0.43%) |
Mar 27, 2006 | 65.45 | 65.85 | 65.06 | 65.25 | 146,500 | -0.20(-0.31%) |
Mar 24, 2006 | 64.53 | 65.50 | 64.40 | 65.45 | 153,000 | +1.00(+1.55%) |
Mar 23, 2006 | 64.90 | 64.94 | 64.02 | 64.45 | 186,900 | -0.55(-0.85%) |
Mar 22, 2006 | 63.51 | 65.74 | 63.51 | 65.00 | 322,400 | +1.45(+2.28%) |
Mar 21, 2006 | 65.25 | 65.30 | 63.55 | 63.55 | 407,500 | -1.75(-2.68%) |
Mar 20, 2006 | 65.41 | 65.60 | 64.61 | 65.30 | 194,400 | -0.10(-0.15%) |
Mar 17, 2006 | 65.35 | 65.68 | 64.87 | 65.40 | 237,900 | +0.21(+0.32%) |
Mar 16, 2006 | 65.00 | 65.97 | 64.82 | 65.19 | 398,200 | +0.15(+0.23%) |
Mar 15, 2006 | 65.50 | 65.50 | 64.38 | 65.04 | 639,700 | +0.36(+0.56%) |
Mar 14, 2006 | 63.90 | 65.03 | 63.63 | 64.68 | 438,000 | +0.99(+1.55%) |
Mar 13, 2006 | 61.60 | 63.70 | 61.04 | 63.69 | 659,500 | +1.95(+3.16%) |
Mar 10, 2006 | 60.91 | 61.74 | 60.81 | 61.74 | 435,700 | +1.05(+1.73%) |
Mar 09, 2006 | 61.80 | 61.85 | 60.65 | 60.69 | 288,900 | -0.95(-1.54%) |
Mar 08, 2006 | 61.70 | 62.20 | 61.06 | 61.64 | 428,900 | -0.16(-0.26%) |
Mar 07, 2006 | 61.75 | 62.10 | 61.02 | 61.80 | 180,200 | -0.20(-0.32%) |
Mar 06, 2006 | 62.00 | 62.72 | 61.45 | 62.00 | 315,900 | +0.13(+0.21%) |
Mar 03, 2006 | 61.77 | 62.85 | 61.30 | 61.87 | 235,000 | -0.03(-0.05%) |
Mar 02, 2006 | 59.70 | 62.56 | 59.70 | 61.90 | 317,000 | +0.88(+1.44%) |