Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 66.59 | 67.03 | 66.32 | 66.90 | 685,232 | +0.59(+0.90%) |
May 30, 2006 | 66.67 | 66.91 | 66.25 | 66.30 | 291,491 | -0.79(-1.18%) |
May 26, 2006 | 67.00 | 67.29 | 66.68 | 67.10 | 188,841 | +0.11(+0.16%) |
May 25, 2006 | 66.10 | 67.11 | 66.10 | 66.99 | 607,894 | +0.04(+0.06%) |
May 24, 2006 | 66.54 | 67.29 | 66.35 | 66.95 | 454,952 | +0.27(+0.41%) |
May 23, 2006 | 67.12 | 67.36 | 66.67 | 66.68 | 651,825 | -0.44(-0.65%) |
May 22, 2006 | 66.44 | 67.41 | 66.09 | 67.11 | 785,453 | +0.45(+0.68%) |
May 19, 2006 | 66.17 | 67.10 | 65.54 | 66.66 | 846,893 | +1.11(+1.69%) |
May 18, 2006 | 65.72 | 66.25 | 65.50 | 65.55 | 483,001 | -0.07(-0.11%) |
May 17, 2006 | 66.25 | 66.40 | 65.55 | 65.63 | 816,460 | -0.85(-1.28%) |
May 16, 2006 | 66.44 | 66.59 | 65.97 | 66.48 | 566,350 | +0.01(+0.01%) |
May 15, 2006 | 66.40 | 66.83 | 66.07 | 66.47 | 743,875 | +0.20(+0.30%) |
May 12, 2006 | 66.35 | 66.73 | 66.06 | 66.27 | 454,686 | +0.23(+0.35%) |
May 11, 2006 | 67.51 | 67.70 | 65.75 | 66.04 | 674,455 | -1.59(-2.34%) |
May 10, 2006 | 66.87 | 67.71 | 66.87 | 67.63 | 369,602 | +0.45(+0.68%) |
May 09, 2006 | 67.32 | 67.48 | 66.91 | 67.17 | 370,101 | -0.31(-0.46%) |
May 08, 2006 | 67.30 | 67.69 | 67.30 | 67.48 | 368,569 | +0.09(+0.13%) |
May 05, 2006 | 67.18 | 67.49 | 66.79 | 67.39 | 656,938 | +0.58(+0.86%) |
May 04, 2006 | 66.59 | 66.95 | 66.42 | 66.82 | 416,837 | +0.16(+0.24%) |
May 03, 2006 | 66.41 | 66.77 | 66.25 | 66.66 | 635,360 | +0.07(+0.11%) |
May 02, 2006 | 66.92 | 67.20 | 66.44 | 66.59 | 827,523 | -0.41(-0.62%) |
May 01, 2006 | 68.41 | 68.53 | 66.89 | 67.00 | 546,878 | -1.55(-2.26%) |
Apr 28, 2006 | 67.81 | 68.91 | 67.57 | 68.55 | 786,453 | +0.83(+1.22%) |
Apr 27, 2006 | 67.12 | 68.23 | 66.71 | 67.72 | 524,134 | +0.54(+0.80%) |
Apr 26, 2006 | 67.40 | 67.70 | 67.08 | 67.19 | 454,730 | -0.06(-0.09%) |
Apr 25, 2006 | 66.93 | 67.26 | 66.26 | 67.25 | 831,658 | +0.44(+0.66%) |
Apr 24, 2006 | 67.07 | 67.15 | 66.69 | 66.81 | 693,735 | -0.45(-0.66%) |
Apr 21, 2006 | 68.98 | 69.50 | 66.60 | 67.25 | 956,895 | -1.50(-2.19%) |
Apr 20, 2006 | 68.67 | 69.01 | 68.13 | 68.76 | 539,882 | -0.10(-0.14%) |
Apr 19, 2006 | 69.14 | 69.31 | 68.40 | 68.86 | 430,173 | -0.35(-0.51%) |
Apr 18, 2006 | 67.28 | 69.34 | 67.24 | 69.21 | 662,019 | +1.81(+2.68%) |
Apr 17, 2006 | 66.71 | 67.40 | 66.66 | 67.40 | 484,204 | +0.59(+0.89%) |
Apr 13, 2006 | 66.89 | 67.06 | 66.54 | 66.81 | 350,646 | +0.01(+0.01%) |
Apr 12, 2006 | 67.15 | 67.15 | 66.58 | 66.80 | 495,330 | -0.35(-0.53%) |
Apr 11, 2006 | 67.86 | 68.03 | 67.04 | 67.15 | 437,607 | -0.82(-1.20%) |
Apr 10, 2006 | 67.78 | 68.10 | 67.67 | 67.97 | 590,722 | +0.08(+0.12%) |
Apr 07, 2006 | 68.62 | 68.97 | 67.77 | 67.89 | 277,339 | -0.79(-1.15%) |
Apr 06, 2006 | 69.06 | 69.06 | 68.53 | 68.68 | 677,575 | -0.38(-0.55%) |
Apr 05, 2006 | 68.80 | 69.11 | 68.49 | 69.06 | 427,138 | +0.10(+0.14%) |
Apr 04, 2006 | 68.11 | 69.08 | 67.86 | 68.96 | 479,756 | +0.78(+1.15%) |
Apr 03, 2006 | 68.52 | 68.95 | 68.15 | 68.18 | 683,419 | -0.12(-0.18%) |
Mar 31, 2006 | 68.06 | 68.44 | 67.82 | 68.30 | 752,183 | +0.52(+0.77%) |
Mar 30, 2006 | 68.53 | 68.58 | 67.60 | 67.78 | 624,445 | -0.89(-1.30%) |
Mar 29, 2006 | 68.86 | 68.86 | 67.94 | 68.67 | 496,703 | +0.05(+0.07%) |
Mar 28, 2006 | 68.86 | 69.23 | 68.50 | 68.62 | 866,652 | -0.32(-0.47%) |
Mar 27, 2006 | 68.71 | 68.95 | 68.52 | 68.95 | 586,049 | +0.17(+0.25%) |
Mar 24, 2006 | 68.94 | 69.09 | 68.49 | 68.77 | 399,700 | -0.26(-0.37%) |
Mar 23, 2006 | 69.39 | 69.39 | 68.57 | 69.03 | 566,856 | -0.27(-0.39%) |
Mar 22, 2006 | 69.00 | 69.38 | 68.89 | 69.30 | 367,730 | -0.07(-0.10%) |
Mar 21, 2006 | 69.91 | 69.99 | 69.14 | 69.37 | 539,561 | -0.57(-0.81%) |
Mar 20, 2006 | 70.30 | 70.30 | 69.22 | 69.94 | 348,289 | -0.27(-0.39%) |
Mar 17, 2006 | 69.63 | 70.38 | 69.47 | 70.21 | 762,968 | +0.74(+1.07%) |
Mar 16, 2006 | 69.31 | 69.47 | 68.92 | 69.47 | 431,765 | +0.37(+0.54%) |
Mar 15, 2006 | 69.19 | 69.24 | 68.57 | 69.09 | 516,827 | +0.10(+0.14%) |
Mar 14, 2006 | 68.34 | 69.30 | 68.05 | 69.00 | 513,883 | +0.45(+0.66%) |
Mar 13, 2006 | 68.53 | 68.94 | 68.29 | 68.54 | 483,545 | +0.14(+0.21%) |
Mar 10, 2006 | 67.51 | 68.58 | 67.42 | 68.40 | 614,505 | +0.82(+1.21%) |
Mar 09, 2006 | 68.81 | 68.81 | 67.49 | 67.58 | 605,760 | -1.12(-1.63%) |
Mar 08, 2006 | 67.48 | 68.77 | 67.39 | 68.71 | 867,058 | +0.76(+1.12%) |
Mar 07, 2006 | 67.49 | 68.05 | 67.27 | 67.95 | 967,119 | +0.50(+0.75%) |
Mar 06, 2006 | 67.73 | 67.91 | 67.38 | 67.44 | 736,885 | -0.33(-0.49%) |
Mar 03, 2006 | 68.44 | 68.54 | 67.71 | 67.77 | 611,205 | -0.74(-1.08%) |
Mar 02, 2006 | 68.70 | 68.90 | 67.85 | 68.52 | 397,579 | -0.57(-0.82%) |