Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 59.66 | 62.74 | 59.48 | 62.53 | 5,917,796 | +2.87(+4.80%) |
May 30, 2006 | 62.06 | 62.13 | 59.48 | 59.66 | 3,021,765 | -1.33(-2.19%) |
May 26, 2006 | 59.71 | 61.18 | 59.27 | 61.00 | 2,938,399 | +0.79(+1.31%) |
May 25, 2006 | 58.85 | 60.30 | 58.24 | 60.21 | 4,345,896 | +2.36(+4.07%) |
May 24, 2006 | 59.55 | 59.71 | 56.77 | 57.86 | 7,049,964 | -1.73(-2.90%) |
May 23, 2006 | 61.26 | 62.18 | 59.42 | 59.58 | 4,351,107 | -0.81(-1.34%) |
May 22, 2006 | 60.53 | 61.08 | 58.01 | 60.39 | 6,288,421 | -0.54(-0.89%) |
May 19, 2006 | 61.19 | 62.17 | 59.51 | 60.93 | 4,796,597 | +0.19(+0.31%) |
May 18, 2006 | 63.60 | 63.84 | 60.40 | 60.74 | 4,345,348 | -2.82(-4.43%) |
May 17, 2006 | 64.92 | 66.04 | 63.46 | 63.56 | 3,980,207 | -1.93(-2.95%) |
May 16, 2006 | 67.10 | 67.36 | 65.04 | 65.49 | 3,896,567 | -0.81(-1.22%) |
May 15, 2006 | 66.82 | 67.42 | 64.81 | 66.30 | 3,791,810 | -0.52(-0.77%) |
May 12, 2006 | 68.56 | 68.99 | 66.72 | 66.82 | 5,358,773 | -2.22(-3.22%) |
May 11, 2006 | 70.84 | 71.40 | 69.04 | 69.04 | 4,050,411 | -0.71(-1.02%) |
May 10, 2006 | 69.64 | 70.38 | 69.25 | 69.76 | 2,904,805 | -0.07(-0.09%) |
May 09, 2006 | 69.17 | 70.19 | 68.77 | 69.82 | 2,631,670 | +0.69(+0.99%) |
May 08, 2006 | 67.83 | 69.55 | 67.64 | 69.14 | 3,117,610 | -0.07(-0.11%) |
May 05, 2006 | 69.72 | 70.38 | 68.97 | 69.21 | 4,687,727 | -0.07(-0.11%) |
May 04, 2006 | 68.56 | 69.66 | 66.98 | 69.28 | 3,589,015 | +0.74(+1.07%) |
May 03, 2006 | 70.12 | 70.12 | 67.61 | 68.55 | 3,593,814 | -1.58(-2.25%) |
May 02, 2006 | 67.45 | 70.23 | 67.28 | 70.12 | 4,022,439 | +3.03(+4.51%) |
May 01, 2006 | 66.21 | 67.76 | 65.29 | 67.10 | 2,846,531 | +0.90(+1.36%) |
Apr 28, 2006 | 66.10 | 67.60 | 65.70 | 66.20 | 2,382,667 | +0.34(+0.52%) |
Apr 27, 2006 | 65.64 | 67.79 | 65.27 | 65.86 | 4,349,873 | -0.77(-1.15%) |
Apr 26, 2006 | 68.42 | 69.11 | 66.04 | 66.62 | 4,118,009 | -1.76(-2.57%) |
Apr 25, 2006 | 69.74 | 70.23 | 67.28 | 68.38 | 4,835,264 | -0.35(-0.51%) |
Apr 24, 2006 | 68.96 | 69.24 | 68.50 | 68.73 | 2,634,824 | -0.83(-1.20%) |
Apr 21, 2006 | 69.10 | 70.16 | 68.62 | 69.56 | 3,618,495 | +0.46(+0.66%) |
Apr 20, 2006 | 69.00 | 69.47 | 66.84 | 69.10 | 4,272,813 | -0.20(-0.28%) |
Apr 19, 2006 | 68.34 | 69.58 | 67.88 | 69.30 | 5,257,719 | +0.96(+1.41%) |
Apr 18, 2006 | 68.73 | 68.73 | 67.77 | 68.34 | 4,083,182 | +0.16(+0.24%) |
Apr 17, 2006 | 67.86 | 68.41 | 67.00 | 68.18 | 2,079,503 | +0.99(+1.48%) |
Apr 13, 2006 | 66.51 | 67.20 | 65.19 | 67.18 | 2,959,515 | +0.67(+1.01%) |
Apr 12, 2006 | 67.09 | 67.81 | 66.23 | 66.51 | 2,956,498 | -0.19(-0.28%) |
Apr 11, 2006 | 69.00 | 69.54 | 66.35 | 66.70 | 3,881,895 | -2.09(-3.03%) |
Apr 10, 2006 | 67.64 | 68.92 | 67.06 | 68.79 | 2,782,772 | +2.26(+3.40%) |
Apr 07, 2006 | 67.50 | 67.80 | 66.15 | 66.53 | 3,081,548 | -1.99(-2.91%) |
Apr 06, 2006 | 68.96 | 69.28 | 67.32 | 68.52 | 3,096,357 | +0.04(+0.06%) |
Apr 05, 2006 | 67.83 | 69.07 | 66.90 | 68.47 | 3,349,336 | +0.76(+1.12%) |
Apr 04, 2006 | 66.51 | 67.75 | 64.99 | 67.72 | 3,441,204 | +2.28(+3.49%) |
Apr 03, 2006 | 66.37 | 67.77 | 65.17 | 65.43 | 3,237,312 | +0.16(+0.25%) |
Mar 31, 2006 | 65.46 | 65.86 | 64.50 | 65.27 | 2,571,202 | -0.88(-1.32%) |
Mar 30, 2006 | 66.28 | 66.58 | 65.19 | 66.15 | 3,959,366 | +0.26(+0.40%) |
Mar 29, 2006 | 64.10 | 66.20 | 63.71 | 65.89 | 4,919,316 | +1.90(+2.97%) |
Mar 28, 2006 | 60.97 | 64.15 | 60.24 | 63.98 | 6,070,543 | +3.97(+6.62%) |
Mar 27, 2006 | 59.62 | 60.30 | 58.61 | 60.01 | 1,812,401 | +0.26(+0.43%) |
Mar 24, 2006 | 58.86 | 60.30 | 58.71 | 59.75 | 2,470,833 | +0.85(+1.44%) |
Mar 23, 2006 | 58.64 | 59.49 | 58.49 | 58.91 | 2,851,330 | +0.90(+1.56%) |
Mar 22, 2006 | 57.71 | 59.07 | 57.29 | 58.00 | 3,002,843 | +0.22(+0.38%) |
Mar 21, 2006 | 58.05 | 58.91 | 57.29 | 57.78 | 3,788,245 | -0.44(-0.76%) |
Mar 20, 2006 | 60.58 | 61.56 | 57.90 | 58.23 | 3,613,010 | -2.35(-3.88%) |
Mar 17, 2006 | 61.23 | 61.92 | 60.31 | 60.58 | 2,948,134 | -0.66(-1.07%) |
Mar 16, 2006 | 59.56 | 61.39 | 59.14 | 61.23 | 3,593,951 | +1.32(+2.20%) |
Mar 15, 2006 | 59.41 | 60.09 | 58.27 | 59.91 | 2,910,016 | +0.50(+0.85%) |
Mar 14, 2006 | 58.34 | 59.44 | 57.10 | 59.41 | 3,375,388 | +1.20(+2.07%) |
Mar 13, 2006 | 57.00 | 58.27 | 56.76 | 58.21 | 2,767,689 | +1.76(+3.13%) |
Mar 10, 2006 | 56.27 | 57.53 | 55.33 | 56.44 | 3,710,774 | -0.01(-0.03%) |
Mar 09, 2006 | 57.01 | 57.59 | 56.07 | 56.46 | 2,918,654 | -0.28(-0.49%) |
Mar 08, 2006 | 55.61 | 57.40 | 54.77 | 56.73 | 3,974,723 | +0.27(+0.48%) |
Mar 07, 2006 | 58.16 | 58.20 | 55.95 | 56.46 | 4,066,316 | -1.44(-2.48%) |
Mar 06, 2006 | 59.64 | 59.91 | 57.76 | 57.90 | 2,667,183 | -2.47(-4.08%) |
Mar 03, 2006 | 59.85 | 61.10 | 59.46 | 60.36 | 2,491,674 | +0.33(+0.55%) |
Mar 02, 2006 | 59.37 | 60.86 | 58.94 | 60.04 | 5,122,934 | +1.41(+2.41%) |