Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.66 | 53.65 | 52.51 | 52.95 | 9,146,116 | -0.70(-1.30%) |
May 30, 2006 | 54.54 | 54.52 | 53.63 | 53.65 | 1,152,944 | -0.86(-1.58%) |
May 26, 2006 | 54.81 | 54.91 | 54.34 | 54.51 | 1,549,552 | -0.12(-0.22%) |
May 25, 2006 | 53.44 | 54.63 | 53.23 | 54.63 | 1,233,507 | +1.27(+2.38%) |
May 24, 2006 | 54.10 | 54.36 | 53.13 | 53.36 | 2,715,588 | -1.00(-1.84%) |
May 23, 2006 | 55.14 | 55.38 | 54.36 | 54.36 | 3,560,998 | -0.66(-1.20%) |
May 22, 2006 | 55.02 | 55.02 | 55.02 | 55.02 | 0 | +0.00(+0.00%) |
May 19, 2006 | 54.95 | 55.72 | 54.89 | 55.02 | 1,484,691 | -0.30(-0.54%) |
May 18, 2006 | 56.21 | 56.31 | 55.18 | 55.32 | 2,510,873 | -0.68(-1.21%) |
May 17, 2006 | 56.61 | 56.85 | 56.00 | 56.00 | 3,349,348 | -0.84(-1.48%) |
May 16, 2006 | 57.26 | 57.37 | 56.52 | 56.84 | 6,148,966 | -0.48(-0.84%) |
May 15, 2006 | 57.00 | 57.70 | 57.01 | 57.32 | 2,609,707 | -0.02(-0.03%) |
May 12, 2006 | 57.97 | 58.00 | 56.99 | 57.34 | 2,065,931 | -0.49(-0.85%) |
May 11, 2006 | 57.93 | 58.25 | 57.33 | 57.83 | 2,699,129 | +0.50(+0.87%) |
May 10, 2006 | 57.42 | 57.57 | 57.17 | 57.33 | 2,903,454 | -0.04(-0.07%) |
May 09, 2006 | 57.62 | 57.75 | 57.20 | 57.37 | 4,695,417 | -0.20(-0.35%) |
May 08, 2006 | 57.17 | 57.65 | 57.10 | 57.57 | 2,278,615 | +0.21(+0.37%) |
May 05, 2006 | 57.32 | 57.54 | 56.79 | 57.36 | 1,484,066 | +0.57(+1.00%) |
May 04, 2006 | 56.64 | 57.09 | 56.50 | 56.79 | 1,815,644 | -0.02(-0.04%) |
May 03, 2006 | 56.55 | 56.91 | 56.43 | 56.81 | 2,863,674 | +0.26(+0.46%) |
May 02, 2006 | 56.80 | 57.21 | 56.26 | 56.55 | 2,071,997 | -0.66(-1.15%) |
May 01, 2006 | 57.31 | 57.61 | 57.15 | 57.21 | 1,234,042 | -0.14(-0.24%) |
Apr 28, 2006 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +0.04(+0.07%) |
Apr 27, 2006 | 56.69 | 57.31 | 56.64 | 57.31 | 1,671,234 | +0.30(+0.53%) |
Apr 26, 2006 | 56.80 | 57.15 | 56.72 | 57.01 | 1,110,916 | +0.05(+0.09%) |
Apr 25, 2006 | 56.75 | 57.25 | 56.71 | 56.96 | 1,412,975 | +0.16(+0.28%) |
Apr 24, 2006 | 56.98 | 57.05 | 56.61 | 56.80 | 1,102,005 | -0.12(-0.21%) |
Apr 21, 2006 | 56.38 | 56.94 | 56.23 | 56.92 | 1,783,530 | +0.69(+1.23%) |
Apr 20, 2006 | 56.46 | 56.75 | 56.16 | 56.23 | 1,677,961 | -0.29(-0.51%) |
Apr 19, 2006 | 56.21 | 56.65 | 56.00 | 56.52 | 1,618,680 | +0.27(+0.48%) |
Apr 18, 2006 | 55.89 | 56.30 | 55.67 | 56.25 | 1,978,986 | +0.15(+0.27%) |
Apr 17, 2006 | 56.14 | 56.67 | 56.07 | 56.10 | 1,029,137 | -0.34(-0.60%) |
Apr 13, 2006 | 56.01 | 56.52 | 55.73 | 56.44 | 1,566,115 | +0.71(+1.27%) |
Apr 12, 2006 | 55.72 | 56.15 | 55.63 | 55.73 | 1,867,427 | +0.10(+0.18%) |
Apr 11, 2006 | 55.94 | 56.20 | 55.37 | 55.63 | 2,115,732 | -0.55(-0.98%) |
Apr 10, 2006 | 56.33 | 56.48 | 56.12 | 56.18 | 2,073,863 | -0.18(-0.32%) |
Apr 07, 2006 | 56.37 | 56.64 | 56.36 | 56.36 | 1,327,132 | -0.16(-0.28%) |
Apr 06, 2006 | 56.42 | 56.81 | 56.41 | 56.52 | 1,604,927 | +0.00(+0.00%) |
Apr 05, 2006 | 56.12 | 56.60 | 56.03 | 56.52 | 1,690,368 | +0.45(+0.80%) |
Apr 04, 2006 | 56.71 | 56.79 | 56.07 | 56.07 | 1,936,702 | -0.52(-0.92%) |
Apr 03, 2006 | 56.65 | 56.93 | 56.47 | 56.59 | 1,785,429 | +0.12(+0.21%) |
Mar 31, 2006 | 56.78 | 57.05 | 56.47 | 56.47 | 1,852,445 | -0.22(-0.39%) |
Mar 30, 2006 | 56.34 | 56.99 | 56.30 | 56.69 | 1,937,472 | +0.11(+0.19%) |
Mar 29, 2006 | 55.99 | 56.69 | 55.97 | 56.58 | 2,529,072 | +0.53(+0.95%) |
Mar 28, 2006 | 56.37 | 56.54 | 55.89 | 56.05 | 3,535,684 | -0.42(-0.74%) |
Mar 27, 2006 | 56.36 | 56.60 | 56.19 | 56.47 | 3,547,979 | -0.11(-0.19%) |
Mar 24, 2006 | 57.30 | 57.60 | 56.53 | 56.58 | 2,150,137 | -0.25(-0.44%) |
Mar 21, 2006 | 57.00 | 57.21 | 56.80 | 56.83 | 2,098,843 | -0.26(-0.46%) |
Mar 20, 2006 | 57.33 | 57.81 | 57.09 | 57.09 | 2,522,172 | -0.08(-0.14%) |
Mar 17, 2006 | 57.68 | 57.67 | 57.15 | 57.17 | 3,885,109 | -0.33(-0.57%) |
Mar 16, 2006 | 58.39 | 58.45 | 57.50 | 57.50 | 1,883,416 | -0.80(-1.37%) |
Mar 15, 2006 | 58.17 | 58.44 | 58.01 | 58.30 | 1,528,626 | +0.09(+0.15%) |
Mar 14, 2006 | 57.05 | 58.33 | 57.11 | 58.21 | 2,013,964 | +0.81(+1.41%) |
Mar 13, 2006 | 56.62 | 57.44 | 56.67 | 57.40 | 1,955,164 | +0.69(+1.22%) |
Mar 10, 2006 | 56.49 | 57.00 | 56.53 | 56.71 | 2,519,702 | +0.01(+0.02%) |
Mar 09, 2006 | 56.72 | 57.17 | 56.57 | 56.70 | 2,328,412 | +0.13(+0.23%) |
Mar 08, 2006 | 55.96 | 56.84 | 55.90 | 56.57 | 2,745,297 | +0.37(+0.66%) |
Mar 07, 2006 | 56.89 | 56.88 | 55.98 | 56.20 | 2,487,201 | -0.60(-1.06%) |
Mar 06, 2006 | 56.67 | 57.26 | 56.48 | 56.80 | 1,973,560 | -0.01(-0.02%) |
Mar 03, 2006 | 56.09 | 56.90 | 55.96 | 56.81 | 2,295,664 | +0.25(+0.44%) |
Mar 02, 2006 | 56.74 | 57.11 | 56.37 | 56.56 | 3,242,676 | -0.55(-0.96%) |