Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 65.86 | 66.12 | 65.46 | 65.91 | 1,861,825 | +0.20(+0.30%) |
May 30, 2006 | 66.33 | 66.36 | 65.50 | 65.71 | 1,680,867 | -0.82(-1.23%) |
May 26, 2006 | 66.25 | 66.78 | 66.14 | 66.53 | 1,568,349 | +0.22(+0.34%) |
May 25, 2006 | 65.62 | 66.35 | 65.05 | 66.31 | 2,712,494 | +1.08(+1.66%) |
May 24, 2006 | 65.54 | 65.66 | 64.54 | 65.23 | 2,172,004 | -0.41(-0.63%) |
May 23, 2006 | 65.62 | 66.33 | 65.44 | 65.64 | 1,897,490 | +0.41(+0.62%) |
May 22, 2006 | 66.01 | 66.37 | 65.05 | 65.23 | 3,629,970 | -1.44(-2.16%) |
May 19, 2006 | 66.93 | 67.33 | 66.25 | 66.68 | 2,175,771 | -0.11(-0.17%) |
May 18, 2006 | 66.47 | 67.72 | 66.47 | 66.79 | 2,736,479 | -0.22(-0.32%) |
May 17, 2006 | 68.08 | 68.09 | 66.82 | 67.00 | 3,306,605 | -1.34(-1.96%) |
May 16, 2006 | 68.90 | 68.90 | 68.16 | 68.34 | 1,282,658 | -0.56(-0.81%) |
May 15, 2006 | 68.48 | 68.90 | 68.35 | 68.90 | 1,919,340 | +0.41(+0.60%) |
May 12, 2006 | 69.24 | 69.36 | 68.40 | 68.48 | 2,397,668 | -0.62(-0.90%) |
May 11, 2006 | 69.63 | 69.68 | 68.76 | 69.10 | 3,113,591 | -0.36(-0.52%) |
May 10, 2006 | 69.18 | 69.54 | 69.02 | 69.46 | 2,419,268 | +0.27(+0.39%) |
May 09, 2006 | 68.77 | 69.38 | 68.76 | 69.19 | 2,436,472 | +0.49(+0.71%) |
May 08, 2006 | 68.32 | 68.73 | 68.24 | 68.71 | 1,540,470 | +0.37(+0.54%) |
May 05, 2006 | 68.16 | 68.76 | 68.08 | 68.34 | 1,859,942 | +0.53(+0.79%) |
May 04, 2006 | 68.79 | 68.79 | 67.66 | 67.81 | 2,311,145 | -0.33(-0.49%) |
May 03, 2006 | 68.09 | 68.28 | 67.67 | 68.14 | 1,719,294 | +0.16(+0.23%) |
May 02, 2006 | 67.97 | 68.32 | 67.31 | 67.98 | 3,905,740 | -0.10(-0.15%) |
May 01, 2006 | 69.38 | 69.41 | 68.01 | 68.08 | 2,599,222 | -0.91(-1.32%) |
Apr 28, 2006 | 68.21 | 69.30 | 68.01 | 68.99 | 3,656,843 | +0.78(+1.14%) |
Apr 27, 2006 | 67.77 | 68.60 | 67.23 | 68.21 | 3,998,793 | +0.37(+0.54%) |
Apr 26, 2006 | 67.75 | 68.20 | 67.49 | 67.85 | 3,317,530 | +0.29(+0.44%) |
Apr 25, 2006 | 67.73 | 68.22 | 67.38 | 67.55 | 2,634,258 | -0.58(-0.85%) |
Apr 24, 2006 | 68.53 | 68.53 | 67.44 | 68.13 | 3,275,838 | -0.42(-0.62%) |
Apr 21, 2006 | 68.08 | 68.75 | 67.42 | 68.55 | 7,623,238 | +2.01(+3.02%) |
Apr 20, 2006 | 66.85 | 66.85 | 66.36 | 66.55 | 2,674,820 | -0.21(-0.31%) |
Apr 19, 2006 | 66.89 | 66.97 | 66.33 | 66.76 | 2,689,889 | -0.14(-0.21%) |
Apr 18, 2006 | 66.43 | 67.08 | 66.48 | 66.90 | 3,674,173 | +0.48(+0.72%) |
Apr 17, 2006 | 65.70 | 66.49 | 65.62 | 66.42 | 4,498,721 | -0.39(-0.58%) |
Apr 13, 2006 | 66.29 | 67.13 | 66.44 | 66.81 | 3,705,065 | +0.52(+0.78%) |
Apr 12, 2006 | 65.97 | 66.40 | 65.86 | 66.29 | 1,918,963 | +0.32(+0.48%) |
Apr 11, 2006 | 66.51 | 66.62 | 65.83 | 65.97 | 1,933,279 | -0.53(-0.79%) |
Apr 10, 2006 | 66.37 | 66.76 | 66.29 | 66.50 | 2,355,976 | +0.33(+0.51%) |
Apr 07, 2006 | 66.37 | 66.44 | 65.53 | 66.17 | 2,840,835 | +0.41(+0.62%) |
Apr 06, 2006 | 66.69 | 66.71 | 65.48 | 65.76 | 2,829,407 | +0.15(+0.23%) |
Apr 05, 2006 | 65.92 | 66.09 | 65.41 | 65.61 | 2,105,950 | +0.17(+0.26%) |
Apr 04, 2006 | 64.63 | 65.66 | 64.44 | 65.44 | 2,739,367 | +0.86(+1.33%) |
Apr 03, 2006 | 64.34 | 64.96 | 64.03 | 64.58 | 2,845,983 | +0.46(+0.72%) |
Mar 31, 2006 | 63.78 | 64.47 | 63.78 | 64.12 | 3,678,945 | -0.30(-0.47%) |
Mar 30, 2006 | 65.11 | 65.13 | 63.99 | 64.42 | 2,932,256 | -0.68(-1.05%) |
Mar 29, 2006 | 64.90 | 65.54 | 64.73 | 65.11 | 2,876,373 | +0.37(+0.57%) |
Mar 28, 2006 | 65.68 | 65.90 | 64.74 | 64.74 | 3,204,384 | -0.94(-1.43%) |
Mar 27, 2006 | 65.42 | 65.90 | 65.11 | 65.68 | 2,652,342 | +0.30(+0.46%) |
Mar 24, 2006 | 65.23 | 65.78 | 64.96 | 65.38 | 3,057,709 | +0.14(+0.22%) |
Mar 23, 2006 | 65.30 | 65.50 | 65.03 | 65.23 | 3,468,225 | -0.11(-0.17%) |
Mar 22, 2006 | 64.66 | 65.45 | 64.58 | 65.35 | 4,983,328 | +0.90(+1.40%) |
Mar 21, 2006 | 64.58 | 64.85 | 64.26 | 64.45 | 2,956,869 | -0.06(-0.09%) |
Mar 20, 2006 | 65.02 | 65.27 | 63.83 | 64.50 | 7,647,475 | -0.72(-1.10%) |
Mar 17, 2006 | 66.89 | 66.97 | 65.04 | 65.22 | 7,403,476 | -1.67(-2.50%) |
Mar 16, 2006 | 66.21 | 66.95 | 66.09 | 66.89 | 7,376,979 | +0.76(+1.16%) |
Mar 15, 2006 | 65.58 | 66.52 | 65.18 | 66.13 | 7,505,194 | +0.55(+0.84%) |
Mar 14, 2006 | 65.71 | 65.86 | 65.09 | 65.58 | 11,020,888 | -0.60(-0.90%) |
Mar 13, 2006 | 67.61 | 67.93 | 65.86 | 66.17 | 21,126,812 | -5.43(-7.58%) |
Mar 10, 2006 | 69.77 | 71.70 | 69.60 | 71.60 | 3,566,427 | +3.20(+4.68%) |
Mar 09, 2006 | 69.26 | 69.78 | 68.26 | 68.40 | 2,297,834 | -0.10(-0.15%) |
Mar 08, 2006 | 69.24 | 69.28 | 67.93 | 68.51 | 1,601,124 | -0.61(-0.89%) |
Mar 07, 2006 | 69.56 | 69.65 | 68.85 | 69.12 | 1,211,203 | -0.55(-0.79%) |
Mar 06, 2006 | 70.35 | 70.63 | 69.42 | 69.67 | 992,069 | -0.68(-0.97%) |
Mar 03, 2006 | 70.87 | 71.27 | 70.16 | 70.35 | 1,242,472 | -0.65(-0.91%) |
Mar 02, 2006 | 70.31 | 71.11 | 70.31 | 71.00 | 2,167,734 | +0.69(+0.99%) |