Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.18 | 53.18 | 52.04 | 52.90 | 833,092 | -0.29(-0.54%) |
May 30, 2006 | 55.46 | 55.46 | 53.17 | 53.18 | 719,115 | -2.40(-4.32%) |
May 26, 2006 | 57.02 | 57.02 | 54.95 | 55.58 | 539,286 | +0.48(+0.88%) |
May 25, 2006 | 54.55 | 55.32 | 53.74 | 55.10 | 632,392 | +0.05(+0.09%) |
May 24, 2006 | 52.93 | 55.67 | 52.61 | 55.05 | 1,353,736 | +2.12(+4.01%) |
May 23, 2006 | 53.79 | 55.08 | 52.93 | 52.93 | 776,863 | -0.21(-0.39%) |
May 22, 2006 | 55.92 | 55.93 | 52.36 | 53.13 | 1,155,265 | -2.80(-5.01%) |
May 19, 2006 | 56.34 | 56.35 | 54.15 | 55.94 | 1,182,417 | -0.65(-1.15%) |
May 18, 2006 | 58.98 | 59.36 | 56.55 | 56.59 | 874,224 | -2.08(-3.55%) |
May 17, 2006 | 58.93 | 59.37 | 57.73 | 58.67 | 556,711 | -0.90(-1.51%) |
May 16, 2006 | 60.41 | 61.07 | 58.90 | 59.57 | 450,536 | -1.02(-1.68%) |
May 15, 2006 | 60.92 | 61.59 | 59.24 | 60.58 | 565,019 | -0.35(-0.57%) |
May 12, 2006 | 61.54 | 61.62 | 59.72 | 60.93 | 594,906 | -0.86(-1.39%) |
May 11, 2006 | 63.86 | 64.28 | 61.79 | 61.79 | 422,270 | -2.54(-3.94%) |
May 10, 2006 | 63.86 | 65.76 | 63.86 | 64.33 | 554,685 | +0.46(+0.73%) |
May 09, 2006 | 63.61 | 64.21 | 63.55 | 63.86 | 496,734 | +0.26(+0.40%) |
May 08, 2006 | 64.70 | 65.14 | 63.51 | 63.61 | 495,519 | -1.10(-1.69%) |
May 05, 2006 | 64.69 | 65.14 | 63.50 | 64.70 | 499,065 | +1.00(+1.57%) |
May 04, 2006 | 64.01 | 64.01 | 63.17 | 63.70 | 352,668 | +0.68(+1.08%) |
May 03, 2006 | 63.93 | 65.14 | 62.60 | 63.02 | 566,032 | -0.91(-1.42%) |
May 02, 2006 | 63.44 | 64.27 | 62.37 | 63.93 | 712,125 | +0.49(+0.78%) |
May 01, 2006 | 64.24 | 64.70 | 63.27 | 63.44 | 773,723 | -1.29(-2.00%) |
Apr 28, 2006 | 64.45 | 65.91 | 64.45 | 64.73 | 430,476 | +0.03(+0.05%) |
Apr 27, 2006 | 64.16 | 64.86 | 63.18 | 64.70 | 663,697 | -0.64(-0.98%) |
Apr 26, 2006 | 61.18 | 67.45 | 61.18 | 65.34 | 1,397,503 | +4.79(+7.91%) |
Apr 25, 2006 | 60.36 | 60.75 | 60.13 | 60.56 | 549,316 | +0.20(+0.33%) |
Apr 24, 2006 | 61.10 | 61.31 | 60.10 | 60.36 | 432,198 | -0.73(-1.20%) |
Apr 21, 2006 | 61.44 | 61.69 | 60.80 | 61.09 | 262,196 | -0.07(-0.11%) |
Apr 20, 2006 | 60.70 | 61.45 | 60.21 | 61.16 | 247,911 | -0.13(-0.21%) |
Apr 19, 2006 | 60.61 | 61.52 | 60.07 | 61.29 | 562,993 | +0.67(+1.11%) |
Apr 18, 2006 | 58.83 | 61.06 | 57.94 | 60.61 | 784,563 | +1.79(+3.04%) |
Apr 17, 2006 | 58.96 | 59.99 | 58.31 | 58.83 | 366,852 | -0.03(-0.05%) |
Apr 13, 2006 | 59.32 | 59.33 | 58.35 | 58.86 | 375,767 | -0.46(-0.78%) |
Apr 12, 2006 | 59.44 | 59.80 | 59.16 | 59.32 | 455,500 | -0.02(-0.03%) |
Apr 11, 2006 | 60.20 | 60.21 | 59.19 | 59.34 | 601,289 | -0.52(-0.87%) |
Apr 10, 2006 | 60.31 | 61.15 | 59.75 | 59.86 | 554,179 | -0.44(-0.74%) |
Apr 07, 2006 | 61.05 | 61.05 | 59.11 | 60.31 | 725,093 | +1.18(+2.00%) |
Apr 06, 2006 | 58.65 | 61.18 | 58.24 | 59.12 | 831,369 | +0.47(+0.81%) |
Apr 05, 2006 | 56.66 | 58.72 | 56.66 | 58.65 | 694,901 | +3.06(+5.50%) |
Apr 04, 2006 | 55.06 | 55.77 | 54.31 | 55.59 | 421,561 | +0.99(+1.81%) |
Apr 03, 2006 | 54.25 | 55.10 | 53.80 | 54.60 | 362,191 | +0.36(+0.66%) |
Mar 31, 2006 | 54.45 | 54.76 | 53.92 | 54.25 | 462,997 | -0.20(-0.36%) |
Mar 30, 2006 | 55.00 | 55.42 | 53.74 | 54.45 | 352,769 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.99 | 409,200 | -0.77(-1.38%) |
Mar 28, 2006 | 57.25 | 57.33 | 55.57 | 55.76 | 686,594 | -0.75(-1.33%) |
Mar 27, 2006 | 55.76 | 56.66 | 55.76 | 56.51 | 248,316 | +0.64(+1.15%) |
Mar 24, 2006 | 56.75 | 56.75 | 55.24 | 55.87 | 983,845 | -0.89(-1.57%) |
Mar 23, 2006 | 55.12 | 57.69 | 55.03 | 56.76 | 521,657 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.96 | 520,441 | -0.38(-0.70%) |
Mar 21, 2006 | 56.69 | 56.70 | 55.27 | 55.34 | 782,537 | -1.34(-2.37%) |
Mar 20, 2006 | 58.26 | 58.26 | 56.36 | 56.69 | 619,221 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.73 | 56.73 | 58.26 | 981,717 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,931 | +1.33(+2.43%) |
Mar 15, 2006 | 54.14 | 55.13 | 53.96 | 54.85 | 971,586 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.48 | 52.26 | 54.28 | 517,503 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 415,988 | +0.00(+0.00%) |
Mar 10, 2006 | 51.87 | 53.55 | 51.74 | 52.36 | 384,784 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.87 | 596,527 | -1.76(-3.28%) |
Mar 08, 2006 | 53.55 | 53.90 | 52.54 | 53.63 | 606,557 | -0.11(-0.20%) |
Mar 07, 2006 | 55.04 | 55.04 | 52.91 | 53.73 | 685,885 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.50 | 54.61 | 55.26 | 556,914 | -1.00(-1.77%) |
Mar 03, 2006 | 56.56 | 57.02 | 56.21 | 56.26 | 474,446 | -1.09(-1.89%) |
Mar 02, 2006 | 57.20 | 57.78 | 56.60 | 57.35 | 579,912 | +0.15(+0.26%) |