Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 70.23 | 70.28 | 69.93 | 70.02 | 278,380 | -0.10(-0.14%) |
May 30, 2006 | 70.09 | 70.19 | 70.06 | 70.12 | 207,895 | -0.18(-0.26%) |
May 26, 2006 | 70.07 | 70.33 | 70.05 | 70.30 | 323,661 | +0.18(+0.26%) |
May 25, 2006 | 70.19 | 70.28 | 70.04 | 70.12 | 160,905 | -0.01(-0.01%) |
May 24, 2006 | 70.26 | 70.37 | 70.12 | 70.12 | 234,380 | -0.03(-0.04%) |
May 23, 2006 | 70.01 | 70.19 | 69.95 | 70.15 | 266,561 | -0.06(-0.09%) |
May 22, 2006 | 70.21 | 70.31 | 70.12 | 70.21 | 227,403 | +0.11(+0.15%) |
May 19, 2006 | 69.95 | 70.33 | 69.93 | 70.11 | 383,324 | -0.06(-0.08%) |
May 18, 2006 | 69.98 | 70.16 | 69.93 | 70.16 | 283,079 | +0.43(+0.61%) |
May 17, 2006 | 69.77 | 69.83 | 69.58 | 69.74 | 592,500 | -0.23(-0.33%) |
May 16, 2006 | 69.71 | 69.97 | 69.70 | 69.97 | 203,623 | +0.27(+0.38%) |
May 15, 2006 | 69.58 | 69.83 | 69.53 | 69.70 | 177,280 | -0.04(-0.05%) |
May 12, 2006 | 69.74 | 69.91 | 69.70 | 69.74 | 260,011 | -0.24(-0.34%) |
May 11, 2006 | 69.84 | 69.97 | 69.77 | 69.97 | 240,503 | +0.04(+0.05%) |
May 10, 2006 | 69.80 | 70.05 | 69.77 | 69.94 | 222,419 | +0.17(+0.24%) |
May 09, 2006 | 69.70 | 69.81 | 69.63 | 69.77 | 198,497 | +0.11(+0.15%) |
May 08, 2006 | 69.74 | 69.74 | 69.53 | 69.67 | 184,827 | +0.00(+0.00%) |
May 05, 2006 | 69.63 | 69.73 | 69.50 | 69.67 | 245,629 | +0.39(+0.57%) |
May 04, 2006 | 69.55 | 69.55 | 69.26 | 69.27 | 252,179 | -0.27(-0.38%) |
May 03, 2006 | 69.64 | 69.67 | 69.39 | 69.54 | 260,723 | -0.20(-0.28%) |
May 02, 2006 | 69.50 | 69.74 | 69.46 | 69.74 | 230,678 | +0.15(+0.22%) |
May 01, 2006 | 69.81 | 69.81 | 69.58 | 69.58 | 235,377 | -0.58(-0.82%) |
Apr 28, 2006 | 69.95 | 70.23 | 69.88 | 70.16 | 183,118 | +0.25(+0.36%) |
Apr 27, 2006 | 69.46 | 69.93 | 69.45 | 69.90 | 330,069 | +0.31(+0.44%) |
Apr 26, 2006 | 69.47 | 69.63 | 69.46 | 69.60 | 175,002 | -0.08(-0.11%) |
Apr 25, 2006 | 69.92 | 70.07 | 69.60 | 69.67 | 200,917 | -0.53(-0.76%) |
Apr 24, 2006 | 70.16 | 70.35 | 70.12 | 70.21 | 192,658 | -0.06(-0.08%) |
Apr 21, 2006 | 70.02 | 70.26 | 69.91 | 70.26 | 207,467 | +0.25(+0.36%) |
Apr 20, 2006 | 70.24 | 70.27 | 69.96 | 70.01 | 226,691 | -0.24(-0.34%) |
Apr 19, 2006 | 70.09 | 70.28 | 69.95 | 70.25 | 207,610 | +0.07(+0.10%) |
Apr 18, 2006 | 70.04 | 70.29 | 70.02 | 70.18 | 246,341 | +0.23(+0.33%) |
Apr 17, 2006 | 69.67 | 70.00 | 69.67 | 69.95 | 243,493 | +0.37(+0.52%) |
Apr 13, 2006 | 70.02 | 69.77 | 69.53 | 69.58 | 341,602 | -0.44(-0.62%) |
Apr 12, 2006 | 70.19 | 70.26 | 69.95 | 70.02 | 156,775 | -0.25(-0.35%) |
Apr 11, 2006 | 70.23 | 70.29 | 70.11 | 70.26 | 328,645 | +0.28(+0.40%) |
Apr 10, 2006 | 69.95 | 70.05 | 69.85 | 69.98 | 1,043,747 | +0.05(+0.07%) |
Apr 07, 2006 | 69.93 | 70.05 | 69.81 | 69.93 | 311,984 | -0.28(-0.40%) |
Apr 06, 2006 | 70.28 | 70.28 | 70.10 | 70.21 | 153,073 | -0.20(-0.28%) |
Apr 05, 2006 | 70.23 | 70.47 | 70.19 | 70.41 | 1,288,095 | +0.24(+0.34%) |
Apr 04, 2006 | 70.39 | 70.41 | 70.05 | 70.17 | 178,419 | -0.06(-0.09%) |
Apr 03, 2006 | 70.06 | 70.37 | 70.00 | 70.23 | 275,959 | -0.45(-0.64%) |
Mar 31, 2006 | 70.68 | 70.81 | 70.52 | 70.68 | 197,785 | +0.01(+0.02%) |
Mar 30, 2006 | 70.75 | 70.77 | 70.45 | 70.67 | 347,725 | -0.15(-0.22%) |
Mar 29, 2006 | 70.87 | 70.97 | 70.76 | 70.82 | 271,829 | -0.13(-0.19%) |
Mar 28, 2006 | 71.11 | 71.17 | 70.87 | 70.96 | 193,086 | -0.34(-0.48%) |
Mar 27, 2006 | 71.42 | 71.42 | 71.19 | 71.30 | 170,730 | -0.23(-0.32%) |
Mar 24, 2006 | 71.27 | 71.56 | 71.23 | 71.53 | 192,658 | +0.34(+0.48%) |
Mar 23, 2006 | 71.32 | 71.34 | 71.14 | 71.19 | 131,144 | -0.08(-0.11%) |
Mar 22, 2006 | 71.24 | 71.32 | 71.12 | 71.27 | 307,997 | +0.11(+0.15%) |
Mar 21, 2006 | 71.45 | 71.46 | 71.06 | 71.16 | 176,710 | -0.35(-0.49%) |
Mar 20, 2006 | 71.63 | 71.74 | 71.45 | 71.51 | 684,060 | -0.04(-0.06%) |
Mar 17, 2006 | 71.63 | 71.64 | 71.44 | 71.56 | 217,862 | -0.08(-0.11%) |
Mar 16, 2006 | 71.34 | 71.72 | 71.25 | 71.63 | 218,432 | +0.39(+0.54%) |
Mar 15, 2006 | 71.29 | 71.35 | 71.14 | 71.25 | 222,704 | -0.13(-0.19%) |
Mar 14, 2006 | 71.09 | 71.46 | 71.09 | 71.38 | 262,859 | +0.34(+0.48%) |
Mar 13, 2006 | 70.93 | 71.04 | 70.84 | 71.04 | 308,852 | +0.04(+0.05%) |
Mar 10, 2006 | 70.82 | 71.07 | 70.77 | 71.00 | 219,998 | -0.08(-0.12%) |
Mar 09, 2006 | 71.18 | 71.25 | 70.98 | 71.08 | 246,056 | -0.12(-0.17%) |
Mar 08, 2006 | 71.41 | 71.46 | 71.15 | 71.20 | 186,251 | -0.27(-0.38%) |
Mar 07, 2006 | 71.25 | 71.48 | 71.25 | 71.48 | 215,014 | -0.01(-0.01%) |
Mar 06, 2006 | 71.74 | 71.82 | 71.37 | 71.48 | 178,846 | -0.49(-0.68%) |
Mar 03, 2006 | 71.90 | 71.98 | 71.77 | 71.98 | 225,979 | -0.06(-0.08%) |
Mar 02, 2006 | 72.01 | 72.05 | 71.74 | 72.03 | 229,823 | -0.05(-0.07%) |