Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.80 | 66.85 | 65.91 | 66.42 | 175,700 | -0.41(-0.61%) |
May 30, 2006 | 67.30 | 67.30 | 66.63 | 66.83 | 129,400 | -0.72(-1.07%) |
May 26, 2006 | 68.08 | 68.53 | 67.50 | 67.55 | 88,600 | -0.45(-0.66%) |
May 25, 2006 | 67.00 | 68.10 | 66.86 | 68.00 | 110,100 | +0.62(+0.92%) |
May 24, 2006 | 68.23 | 68.90 | 66.37 | 67.38 | 162,900 | -1.05(-1.53%) |
May 23, 2006 | 69.37 | 69.40 | 68.40 | 68.43 | 93,700 | -0.73(-1.06%) |
May 22, 2006 | 69.50 | 69.60 | 68.75 | 69.16 | 73,800 | -0.63(-0.90%) |
May 19, 2006 | 69.88 | 69.97 | 69.03 | 69.79 | 110,100 | -0.49(-0.70%) |
May 18, 2006 | 70.05 | 70.69 | 70.05 | 70.28 | 77,400 | +0.11(+0.16%) |
May 17, 2006 | 70.15 | 70.68 | 69.97 | 70.17 | 74,400 | -0.23(-0.33%) |
May 16, 2006 | 70.80 | 71.10 | 70.26 | 70.40 | 57,400 | -0.40(-0.56%) |
May 15, 2006 | 71.05 | 71.39 | 70.41 | 70.80 | 81,600 | -0.50(-0.70%) |
May 12, 2006 | 71.16 | 71.55 | 71.02 | 71.30 | 122,000 | +0.06(+0.08%) |
May 11, 2006 | 71.04 | 71.97 | 71.04 | 71.24 | 99,400 | -0.01(-0.01%) |
May 10, 2006 | 71.25 | 71.88 | 71.17 | 71.25 | 78,800 | -0.03(-0.04%) |
May 09, 2006 | 69.60 | 71.43 | 69.47 | 71.28 | 82,800 | +0.79(+1.12%) |
May 08, 2006 | 69.50 | 70.51 | 69.50 | 70.49 | 85,200 | -0.26(-0.37%) |
May 05, 2006 | 73.72 | 75.00 | 69.53 | 70.75 | 716,500 | +7.50(+11.86%) |
May 04, 2006 | 65.00 | 65.80 | 63.25 | 63.25 | 128,300 | -1.75(-2.69%) |
May 03, 2006 | 64.88 | 65.28 | 64.82 | 65.00 | 56,100 | +0.00(+0.00%) |
May 02, 2006 | 64.55 | 65.00 | 63.86 | 65.00 | 29,200 | +0.30(+0.46%) |
May 01, 2006 | 64.90 | 65.47 | 64.33 | 64.70 | 51,800 | -0.71(-1.09%) |
Apr 28, 2006 | 64.55 | 65.41 | 64.32 | 65.41 | 51,500 | +0.41(+0.63%) |
Apr 27, 2006 | 65.20 | 65.60 | 64.28 | 65.00 | 87,800 | -0.79(-1.20%) |
Apr 26, 2006 | 66.00 | 66.06 | 65.50 | 65.79 | 54,700 | -0.26(-0.39%) |
Apr 25, 2006 | 66.23 | 66.48 | 65.95 | 66.05 | 435,900 | -0.20(-0.30%) |
Apr 24, 2006 | 66.29 | 66.45 | 66.21 | 66.25 | 139,200 | -0.21(-0.32%) |
Apr 21, 2006 | 68.00 | 68.00 | 65.88 | 66.46 | 68,100 | +0.00(+0.00%) |
Apr 20, 2006 | 66.07 | 66.54 | 65.95 | 66.46 | 97,300 | +0.15(+0.23%) |
Apr 19, 2006 | 64.53 | 66.36 | 64.53 | 66.31 | 149,800 | +1.64(+2.54%) |
Apr 18, 2006 | 63.26 | 64.75 | 63.25 | 64.67 | 52,700 | +1.41(+2.23%) |
Apr 17, 2006 | 62.60 | 63.41 | 62.55 | 63.26 | 37,800 | +0.58(+0.93%) |
Apr 13, 2006 | 62.45 | 62.99 | 62.26 | 62.68 | 22,100 | +0.23(+0.37%) |
Apr 12, 2006 | 62.08 | 62.63 | 62.08 | 62.45 | 21,300 | +0.30(+0.48%) |
Apr 11, 2006 | 62.79 | 62.94 | 61.65 | 62.15 | 48,800 | -0.85(-1.35%) |
Apr 10, 2006 | 63.15 | 63.35 | 62.83 | 63.00 | 137,600 | -0.20(-0.32%) |
Apr 07, 2006 | 63.32 | 63.55 | 63.10 | 63.20 | 76,500 | +0.00(+0.00%) |
Apr 06, 2006 | 62.93 | 63.38 | 62.93 | 63.20 | 66,800 | +0.25(+0.40%) |
Apr 05, 2006 | 62.74 | 63.11 | 62.74 | 62.95 | 52,800 | +0.21(+0.33%) |
Apr 04, 2006 | 62.80 | 62.91 | 62.40 | 62.74 | 79,000 | +0.27(+0.43%) |
Apr 03, 2006 | 62.00 | 62.66 | 61.98 | 62.47 | 93,500 | +0.12(+0.19%) |
Mar 31, 2006 | 61.05 | 62.35 | 60.91 | 62.35 | 105,600 | +1.55(+2.55%) |
Mar 30, 2006 | 60.29 | 60.83 | 60.10 | 60.80 | 68,500 | +0.71(+1.18%) |
Mar 29, 2006 | 59.12 | 60.33 | 58.43 | 60.09 | 68,800 | +1.58(+2.70%) |
Mar 28, 2006 | 58.45 | 59.12 | 57.80 | 58.51 | 170,700 | +0.05(+0.09%) |
Mar 27, 2006 | 58.06 | 58.46 | 57.59 | 58.46 | 120,500 | +0.48(+0.83%) |
Mar 24, 2006 | 58.15 | 58.15 | 57.55 | 57.98 | 39,400 | -0.15(-0.26%) |
Mar 23, 2006 | 58.50 | 59.24 | 57.73 | 58.13 | 54,100 | -0.61(-1.04%) |
Mar 22, 2006 | 57.25 | 58.74 | 57.25 | 58.74 | 46,900 | +1.49(+2.60%) |
Mar 21, 2006 | 58.54 | 58.64 | 57.24 | 57.25 | 55,100 | -1.47(-2.50%) |
Mar 20, 2006 | 59.05 | 59.05 | 57.67 | 58.72 | 72,500 | -0.49(-0.83%) |
Mar 17, 2006 | 60.05 | 60.05 | 58.61 | 59.21 | 163,200 | -0.79(-1.32%) |
Mar 16, 2006 | 60.04 | 60.31 | 59.87 | 60.00 | 56,200 | +0.16(+0.27%) |
Mar 15, 2006 | 59.08 | 59.84 | 59.01 | 59.84 | 44,300 | +0.76(+1.29%) |
Mar 14, 2006 | 58.52 | 59.15 | 57.80 | 59.08 | 60,300 | +0.34(+0.58%) |
Mar 13, 2006 | 117.97 | 59.70 | 58.36 | 58.74 | 116,400 | -0.25(-0.42%) |
Mar 10, 2006 | 59.07 | 59.21 | 58.54 | 58.99 | 45,000 | -0.08(-0.14%) |
Mar 09, 2006 | 59.53 | 59.79 | 58.99 | 59.07 | 81,700 | -0.52(-0.87%) |
Mar 08, 2006 | 59.37 | 59.81 | 58.68 | 59.59 | 102,800 | -0.03(-0.05%) |
Mar 07, 2006 | 60.11 | 60.26 | 59.62 | 59.62 | 88,900 | -0.84(-1.39%) |
Mar 06, 2006 | 60.43 | 60.68 | 59.95 | 60.46 | 70,900 | -0.43(-0.71%) |
Mar 03, 2006 | 60.68 | 61.34 | 60.00 | 60.89 | 74,100 | -0.04(-0.07%) |
Mar 02, 2006 | 60.55 | 61.41 | 60.35 | 60.93 | 347,600 | +1.03(+1.72%) |