Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.85 | 66.11 | 65.45 | 65.90 | 1,862,064 | +0.20(+0.30%) |
May 30, 2006 | 66.32 | 66.36 | 65.49 | 65.70 | 1,681,082 | -0.82(-1.23%) |
May 26, 2006 | 66.24 | 66.77 | 66.13 | 66.52 | 1,568,549 | +0.22(+0.34%) |
May 25, 2006 | 65.61 | 66.34 | 65.04 | 66.30 | 2,712,841 | +1.08(+1.66%) |
May 24, 2006 | 65.53 | 65.66 | 64.53 | 65.22 | 2,172,282 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.32 | 65.43 | 65.63 | 1,897,732 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.36 | 65.04 | 65.23 | 3,630,434 | -1.44(-2.16%) |
May 19, 2006 | 66.92 | 67.32 | 66.24 | 66.67 | 2,176,050 | -0.11(-0.17%) |
May 18, 2006 | 66.46 | 67.71 | 66.46 | 66.78 | 2,736,829 | -0.21(-0.32%) |
May 17, 2006 | 68.08 | 68.08 | 66.81 | 66.99 | 3,307,028 | -1.34(-1.96%) |
May 16, 2006 | 68.89 | 68.89 | 68.15 | 68.33 | 1,282,822 | -0.56(-0.81%) |
May 15, 2006 | 68.47 | 68.89 | 68.34 | 68.89 | 1,919,586 | +0.41(+0.60%) |
May 12, 2006 | 69.23 | 69.35 | 68.39 | 68.47 | 2,397,975 | -0.62(-0.90%) |
May 11, 2006 | 69.62 | 69.67 | 68.75 | 69.10 | 3,113,990 | -0.36(-0.52%) |
May 10, 2006 | 69.17 | 69.53 | 69.01 | 69.45 | 2,419,578 | +0.27(+0.39%) |
May 09, 2006 | 68.76 | 69.37 | 68.75 | 69.18 | 2,436,784 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.72 | 68.23 | 68.70 | 1,540,667 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.75 | 68.07 | 68.33 | 1,860,180 | +0.53(+0.79%) |
May 04, 2006 | 68.78 | 68.78 | 67.65 | 67.80 | 2,311,441 | -0.33(-0.49%) |
May 03, 2006 | 68.08 | 68.28 | 67.66 | 68.13 | 1,719,514 | +0.16(+0.23%) |
May 02, 2006 | 67.96 | 68.31 | 67.30 | 67.97 | 3,906,240 | -0.10(-0.15%) |
May 01, 2006 | 69.37 | 69.40 | 68.00 | 68.08 | 2,599,555 | -0.91(-1.32%) |
Apr 28, 2006 | 68.20 | 69.29 | 68.00 | 68.98 | 3,657,311 | +0.78(+1.14%) |
Apr 27, 2006 | 67.76 | 68.59 | 67.22 | 68.20 | 3,999,305 | +0.37(+0.54%) |
Apr 26, 2006 | 67.74 | 68.19 | 67.48 | 67.84 | 3,317,955 | +0.29(+0.44%) |
Apr 25, 2006 | 67.72 | 68.21 | 67.38 | 67.54 | 2,634,595 | -0.58(-0.85%) |
Apr 24, 2006 | 68.52 | 68.52 | 67.43 | 68.12 | 3,276,258 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.74 | 67.42 | 68.55 | 7,624,214 | +2.01(+3.02%) |
Apr 20, 2006 | 66.84 | 66.84 | 66.35 | 66.54 | 2,675,162 | -0.21(-0.31%) |
Apr 19, 2006 | 66.88 | 66.96 | 66.32 | 66.75 | 2,690,234 | -0.14(-0.21%) |
Apr 18, 2006 | 66.42 | 67.07 | 66.48 | 66.89 | 3,674,644 | +0.48(+0.72%) |
Apr 17, 2006 | 65.69 | 66.48 | 65.61 | 66.41 | 4,499,297 | -0.39(-0.58%) |
Apr 13, 2006 | 66.28 | 67.12 | 66.43 | 66.80 | 3,705,540 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.39 | 65.85 | 66.28 | 1,919,209 | +0.32(+0.48%) |
Apr 11, 2006 | 66.50 | 66.61 | 65.82 | 65.97 | 1,933,527 | -0.53(-0.79%) |
Apr 10, 2006 | 66.36 | 66.75 | 66.28 | 66.49 | 2,356,278 | +0.33(+0.51%) |
Apr 07, 2006 | 66.36 | 66.44 | 65.52 | 66.16 | 2,841,198 | +0.41(+0.62%) |
Apr 06, 2006 | 66.68 | 66.70 | 65.47 | 65.75 | 2,829,769 | +0.15(+0.23%) |
Apr 05, 2006 | 65.91 | 66.09 | 65.40 | 65.60 | 2,106,219 | +0.17(+0.26%) |
Apr 04, 2006 | 64.62 | 65.65 | 64.43 | 65.43 | 2,739,718 | +0.86(+1.33%) |
Apr 03, 2006 | 64.33 | 64.96 | 64.02 | 64.57 | 2,846,348 | +0.46(+0.72%) |
Mar 31, 2006 | 63.77 | 64.46 | 63.77 | 64.11 | 3,679,416 | -0.30(-0.47%) |
Mar 30, 2006 | 65.10 | 65.12 | 63.98 | 64.41 | 2,932,631 | -0.68(-1.05%) |
Mar 29, 2006 | 64.89 | 65.53 | 64.72 | 65.10 | 2,876,742 | +0.37(+0.57%) |
Mar 28, 2006 | 65.67 | 65.89 | 64.73 | 64.73 | 3,204,794 | -0.94(-1.43%) |
Mar 27, 2006 | 65.41 | 65.89 | 65.11 | 65.67 | 2,652,681 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.77 | 64.95 | 65.37 | 3,058,100 | +0.14(+0.22%) |
Mar 23, 2006 | 65.29 | 65.50 | 65.02 | 65.23 | 3,468,669 | -0.11(-0.17%) |
Mar 22, 2006 | 64.65 | 65.44 | 64.57 | 65.34 | 4,983,966 | +0.90(+1.40%) |
Mar 21, 2006 | 64.57 | 64.84 | 64.25 | 64.44 | 2,957,248 | -0.06(-0.09%) |
Mar 20, 2006 | 65.01 | 65.26 | 63.82 | 64.49 | 7,648,454 | -0.72(-1.10%) |
Mar 17, 2006 | 66.88 | 66.96 | 65.03 | 65.21 | 7,404,424 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.88 | 7,377,923 | +0.76(+1.16%) |
Mar 15, 2006 | 65.57 | 66.51 | 65.17 | 66.12 | 7,506,155 | +0.55(+0.84%) |
Mar 14, 2006 | 65.70 | 65.85 | 65.08 | 65.57 | 11,022,299 | -0.60(-0.90%) |
Mar 13, 2006 | 67.60 | 67.92 | 65.85 | 66.17 | 21,129,516 | -5.43(-7.58%) |
Mar 10, 2006 | 69.76 | 71.69 | 69.59 | 71.60 | 3,566,883 | +3.20(+4.68%) |
Mar 09, 2006 | 69.25 | 69.77 | 68.25 | 68.39 | 2,298,128 | -0.10(-0.15%) |
Mar 08, 2006 | 69.23 | 69.27 | 67.92 | 68.50 | 1,601,329 | -0.61(-0.89%) |
Mar 07, 2006 | 69.55 | 69.64 | 68.84 | 69.11 | 1,211,359 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.62 | 69.41 | 69.66 | 992,196 | -0.68(-0.97%) |
Mar 03, 2006 | 70.86 | 71.26 | 70.15 | 70.35 | 1,242,632 | -0.64(-0.91%) |
Mar 02, 2006 | 70.31 | 71.10 | 70.31 | 70.99 | 2,168,012 | +0.69(+0.99%) |