Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.40 | 66.17 | 65.12 | 66.17 | 306,634 | +1.04(+1.59%) |
May 30, 2006 | 65.83 | 66.17 | 65.00 | 65.14 | 304,879 | -1.02(-1.54%) |
May 26, 2006 | 66.19 | 66.42 | 65.85 | 66.16 | 241,148 | +0.04(+0.07%) |
May 25, 2006 | 66.46 | 66.77 | 65.81 | 66.12 | 323,512 | +0.04(+0.07%) |
May 24, 2006 | 67.17 | 67.17 | 65.37 | 66.07 | 888,713 | -1.18(-1.76%) |
May 23, 2006 | 67.58 | 68.14 | 67.26 | 67.26 | 407,225 | -0.14(-0.21%) |
May 22, 2006 | 67.24 | 67.77 | 67.19 | 67.40 | 798,788 | -0.03(-0.04%) |
May 19, 2006 | 67.74 | 67.80 | 67.01 | 67.43 | 480,002 | -0.04(-0.07%) |
May 18, 2006 | 67.85 | 67.94 | 67.27 | 67.47 | 477,571 | -0.23(-0.34%) |
May 17, 2006 | 68.11 | 68.39 | 67.21 | 67.70 | 527,530 | -0.41(-0.60%) |
May 16, 2006 | 68.21 | 68.37 | 67.84 | 68.11 | 934,080 | -0.14(-0.21%) |
May 15, 2006 | 67.51 | 68.43 | 67.40 | 68.25 | 370,499 | +0.22(+0.33%) |
May 12, 2006 | 68.20 | 68.66 | 67.92 | 68.03 | 485,403 | -0.22(-0.33%) |
May 11, 2006 | 69.11 | 69.47 | 68.14 | 68.25 | 416,812 | -0.85(-1.23%) |
May 10, 2006 | 68.54 | 69.54 | 68.54 | 69.10 | 700,897 | +0.37(+0.54%) |
May 09, 2006 | 68.51 | 68.90 | 68.51 | 68.73 | 566,281 | +0.09(+0.13%) |
May 08, 2006 | 67.92 | 68.98 | 67.92 | 68.64 | 610,973 | +0.50(+0.73%) |
May 05, 2006 | 67.43 | 68.24 | 67.01 | 68.14 | 682,264 | +0.90(+1.34%) |
May 04, 2006 | 66.43 | 67.36 | 66.25 | 67.24 | 552,914 | +1.14(+1.73%) |
May 03, 2006 | 67.21 | 67.88 | 65.83 | 66.10 | 886,687 | -1.11(-1.65%) |
May 02, 2006 | 67.04 | 67.23 | 66.61 | 67.21 | 578,973 | +0.33(+0.50%) |
May 01, 2006 | 67.47 | 67.79 | 66.58 | 66.88 | 826,873 | -0.52(-0.77%) |
Apr 28, 2006 | 67.77 | 67.99 | 66.79 | 67.40 | 960,814 | +1.42(+2.16%) |
Apr 27, 2006 | 66.29 | 66.60 | 65.70 | 65.97 | 677,809 | -0.70(-1.04%) |
Apr 26, 2006 | 66.66 | 67.03 | 66.43 | 66.67 | 1,635,923 | +0.01(+0.02%) |
Apr 25, 2006 | 65.92 | 67.62 | 64.43 | 66.66 | 2,869,617 | -2.88(-4.14%) |
Apr 24, 2006 | 69.25 | 69.61 | 68.61 | 69.54 | 866,029 | +0.74(+1.08%) |
Apr 21, 2006 | 69.26 | 69.49 | 68.17 | 68.80 | 422,348 | -0.28(-0.41%) |
Apr 20, 2006 | 69.03 | 69.11 | 68.59 | 69.08 | 526,854 | +0.01(+0.01%) |
Apr 19, 2006 | 67.89 | 69.09 | 67.89 | 69.07 | 1,011,312 | +1.11(+1.63%) |
Apr 18, 2006 | 67.60 | 69.07 | 67.60 | 67.96 | 1,359,264 | +0.55(+0.81%) |
Apr 17, 2006 | 67.54 | 68.01 | 67.12 | 67.41 | 145,688 | -0.13(-0.20%) |
Apr 13, 2006 | 67.56 | 67.69 | 66.81 | 67.54 | 485,538 | -0.01(-0.02%) |
Apr 12, 2006 | 67.84 | 68.63 | 67.26 | 67.56 | 465,690 | -0.38(-0.56%) |
Apr 11, 2006 | 68.85 | 69.06 | 67.65 | 67.94 | 408,440 | -0.76(-1.11%) |
Apr 10, 2006 | 68.98 | 69.31 | 68.57 | 68.70 | 349,571 | -0.28(-0.41%) |
Apr 07, 2006 | 69.58 | 69.71 | 68.55 | 68.98 | 354,027 | -0.41(-0.60%) |
Apr 06, 2006 | 69.66 | 69.84 | 69.10 | 69.40 | 246,549 | -0.27(-0.38%) |
Apr 05, 2006 | 69.41 | 70.15 | 69.39 | 69.66 | 305,419 | +0.21(+0.31%) |
Apr 04, 2006 | 69.61 | 69.88 | 68.97 | 69.45 | 469,740 | -0.02(-0.03%) |
Apr 03, 2006 | 69.34 | 70.09 | 68.74 | 69.47 | 616,779 | +0.32(+0.46%) |
Mar 31, 2006 | 68.25 | 69.30 | 68.25 | 69.15 | 616,509 | +0.69(+1.01%) |
Mar 30, 2006 | 68.51 | 68.69 | 68.20 | 68.46 | 384,947 | -0.15(-0.22%) |
Mar 29, 2006 | 67.12 | 68.91 | 67.12 | 68.61 | 654,450 | +0.81(+1.19%) |
Mar 28, 2006 | 67.66 | 68.55 | 67.58 | 67.80 | 731,007 | +0.03(+0.04%) |
Mar 27, 2006 | 68.30 | 68.71 | 67.11 | 67.77 | 1,391,399 | -0.52(-0.76%) |
Mar 24, 2006 | 68.76 | 68.76 | 68.15 | 68.29 | 605,842 | -0.47(-0.68%) |
Mar 23, 2006 | 70.17 | 70.17 | 68.29 | 68.76 | 940,156 | -1.60(-2.27%) |
Mar 22, 2006 | 70.60 | 70.95 | 69.97 | 70.36 | 541,707 | -0.16(-0.22%) |
Mar 21, 2006 | 70.95 | 71.34 | 70.28 | 70.51 | 515,918 | -0.49(-0.69%) |
Mar 20, 2006 | 70.43 | 71.24 | 70.43 | 71.00 | 305,149 | -0.13(-0.18%) |
Mar 17, 2006 | 71.17 | 71.32 | 70.84 | 71.13 | 762,872 | -0.21(-0.30%) |
Mar 16, 2006 | 71.51 | 71.62 | 70.94 | 71.34 | 398,719 | +0.04(+0.05%) |
Mar 15, 2006 | 71.73 | 71.73 | 70.53 | 71.31 | 632,711 | -0.24(-0.34%) |
Mar 14, 2006 | 71.47 | 71.69 | 71.10 | 71.55 | 396,963 | +0.19(+0.26%) |
Mar 13, 2006 | 71.51 | 71.98 | 71.26 | 71.37 | 269,638 | -0.07(-0.09%) |
Mar 10, 2006 | 71.48 | 71.98 | 70.37 | 71.43 | 333,098 | -0.16(-0.22%) |
Mar 09, 2006 | 71.68 | 72.72 | 71.43 | 71.59 | 363,073 | +0.08(+0.11%) |
Mar 08, 2006 | 71.56 | 72.20 | 71.00 | 71.51 | 422,078 | -0.24(-0.33%) |
Mar 07, 2006 | 71.73 | 72.32 | 71.45 | 71.74 | 426,128 | +0.15(+0.21%) |
Mar 06, 2006 | 72.43 | 72.50 | 71.55 | 71.60 | 519,563 | -0.78(-1.07%) |
Mar 03, 2006 | 73.48 | 73.60 | 72.23 | 72.37 | 765,168 | -1.30(-1.76%) |
Mar 02, 2006 | 72.70 | 73.71 | 72.28 | 73.67 | 608,813 | +0.88(+1.21%) |