Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.02 | 53.56 | 52.79 | 53.05 | 1,546,751 | +0.10(+0.18%) |
May 30, 2006 | 52.98 | 53.84 | 52.82 | 52.95 | 1,878,654 | -0.33(-0.62%) |
May 26, 2006 | 53.69 | 53.84 | 53.20 | 53.29 | 1,442,660 | -0.28(-0.52%) |
May 25, 2006 | 53.62 | 54.04 | 53.31 | 53.57 | 2,186,247 | +0.23(+0.43%) |
May 24, 2006 | 53.14 | 53.53 | 52.35 | 53.34 | 2,437,685 | +0.25(+0.46%) |
May 23, 2006 | 54.28 | 54.61 | 52.97 | 53.10 | 2,130,663 | -1.08(-1.99%) |
May 22, 2006 | 53.77 | 54.45 | 53.73 | 54.17 | 2,025,545 | +0.18(+0.34%) |
May 19, 2006 | 54.32 | 54.35 | 53.45 | 53.99 | 2,045,747 | -0.33(-0.61%) |
May 18, 2006 | 53.46 | 54.60 | 53.46 | 54.32 | 1,887,557 | +0.06(+0.11%) |
May 17, 2006 | 54.54 | 54.95 | 53.90 | 54.26 | 1,488,885 | -0.71(-1.29%) |
May 16, 2006 | 54.48 | 55.14 | 54.47 | 54.97 | 1,751,851 | +0.47(+0.87%) |
May 15, 2006 | 54.44 | 55.10 | 54.09 | 54.50 | 1,654,266 | -0.03(-0.05%) |
May 12, 2006 | 55.02 | 55.16 | 54.45 | 54.52 | 1,692,158 | -0.35(-0.64%) |
May 11, 2006 | 54.59 | 55.10 | 54.15 | 54.87 | 2,156,458 | +0.33(+0.61%) |
May 10, 2006 | 53.97 | 55.01 | 53.75 | 54.54 | 2,031,823 | +0.67(+1.24%) |
May 09, 2006 | 54.85 | 54.87 | 53.88 | 53.88 | 1,724,801 | -0.36(-0.66%) |
May 08, 2006 | 53.75 | 54.45 | 53.60 | 54.23 | 2,870,027 | +0.84(+1.58%) |
May 05, 2006 | 52.96 | 53.62 | 52.96 | 53.39 | 1,946,564 | +0.20(+0.38%) |
May 04, 2006 | 53.59 | 53.77 | 53.03 | 53.19 | 2,664,128 | -0.25(-0.48%) |
May 03, 2006 | 54.32 | 54.45 | 53.26 | 53.45 | 3,584,738 | -0.90(-1.66%) |
May 02, 2006 | 55.31 | 55.55 | 54.26 | 54.35 | 1,940,287 | -0.76(-1.38%) |
May 01, 2006 | 55.65 | 56.78 | 54.94 | 55.11 | 3,352,588 | +0.00(+0.00%) |
Apr 28, 2006 | 55.24 | 56.18 | 55.11 | 55.11 | 8,403,841 | +0.70(+1.29%) |
Apr 27, 2006 | 55.36 | 55.78 | 52.79 | 54.41 | 8,662,356 | -3.19(-5.54%) |
Apr 26, 2006 | 56.95 | 58.79 | 56.95 | 57.60 | 2,362,585 | -0.35(-0.60%) |
Apr 25, 2006 | 58.65 | 58.66 | 57.70 | 57.95 | 1,733,133 | -0.76(-1.30%) |
Apr 24, 2006 | 58.02 | 59.38 | 57.74 | 58.71 | 2,193,666 | +0.47(+0.81%) |
Apr 21, 2006 | 59.36 | 60.28 | 57.90 | 58.24 | 2,578,984 | +0.11(+0.18%) |
Apr 20, 2006 | 58.27 | 58.73 | 57.79 | 58.13 | 1,083,593 | -0.27(-0.47%) |
Apr 19, 2006 | 58.88 | 59.05 | 58.29 | 58.40 | 1,499,613 | -0.57(-0.97%) |
Apr 18, 2006 | 57.67 | 59.11 | 57.61 | 58.97 | 1,465,830 | +1.31(+2.26%) |
Apr 17, 2006 | 57.70 | 57.91 | 57.42 | 57.67 | 1,144,997 | -0.30(-0.51%) |
Apr 13, 2006 | 57.38 | 59.04 | 57.67 | 57.97 | 1,474,504 | +0.59(+1.02%) |
Apr 12, 2006 | 57.76 | 58.13 | 56.97 | 57.38 | 2,622,583 | -0.38(-0.65%) |
Apr 11, 2006 | 57.83 | 58.26 | 57.44 | 57.76 | 1,196,814 | -0.22(-0.38%) |
Apr 10, 2006 | 57.78 | 58.41 | 57.70 | 57.98 | 1,220,326 | +0.19(+0.33%) |
Apr 07, 2006 | 58.25 | 58.78 | 57.62 | 57.78 | 2,146,072 | -0.63(-1.08%) |
Apr 06, 2006 | 58.83 | 58.94 | 58.06 | 58.41 | 1,536,251 | -0.44(-0.74%) |
Apr 05, 2006 | 58.97 | 59.35 | 58.71 | 58.85 | 2,495,780 | -0.25(-0.43%) |
Apr 04, 2006 | 59.19 | 59.56 | 58.95 | 59.11 | 3,081,518 | -0.11(-0.19%) |
Apr 03, 2006 | 59.23 | 59.41 | 58.77 | 59.22 | 1,388,675 | -0.01(-0.01%) |
Mar 31, 2006 | 59.18 | 59.44 | 58.93 | 59.23 | 3,589,189 | +0.31(+0.52%) |
Mar 30, 2006 | 58.40 | 59.40 | 58.40 | 58.92 | 1,882,763 | +0.47(+0.81%) |
Mar 29, 2006 | 57.30 | 58.62 | 57.30 | 58.45 | 2,168,328 | +1.38(+2.41%) |
Mar 28, 2006 | 57.61 | 57.77 | 56.84 | 57.07 | 2,111,945 | -0.75(-1.30%) |
Mar 27, 2006 | 59.01 | 60.06 | 57.53 | 57.83 | 3,338,892 | -2.23(-3.72%) |
Mar 24, 2006 | 60.45 | 60.72 | 59.92 | 60.06 | 920,266 | -0.30(-0.49%) |
Mar 23, 2006 | 60.72 | 60.72 | 59.02 | 60.36 | 1,757,101 | -0.48(-0.79%) |
Mar 22, 2006 | 60.06 | 60.88 | 59.98 | 60.84 | 831,356 | +0.68(+1.14%) |
Mar 21, 2006 | 60.85 | 61.26 | 59.93 | 60.16 | 1,214,505 | -0.88(-1.44%) |
Mar 20, 2006 | 60.83 | 61.48 | 60.65 | 61.03 | 1,847,952 | +0.42(+0.69%) |
Mar 17, 2006 | 60.53 | 60.86 | 60.02 | 60.61 | 1,378,403 | +0.38(+0.63%) |
Mar 16, 2006 | 60.45 | 60.78 | 60.17 | 60.24 | 818,687 | +0.05(+0.09%) |
Mar 15, 2006 | 60.24 | 60.42 | 59.93 | 60.18 | 1,933,553 | +0.11(+0.18%) |
Mar 14, 2006 | 60.15 | 60.53 | 59.76 | 60.08 | 1,529,403 | +0.01(+0.01%) |
Mar 13, 2006 | 59.45 | 60.22 | 59.42 | 60.07 | 1,450,307 | +0.62(+1.05%) |
Mar 10, 2006 | 58.95 | 59.65 | 58.95 | 59.45 | 1,438,666 | +0.46(+0.79%) |
Mar 09, 2006 | 59.75 | 59.84 | 58.92 | 58.98 | 929,055 | -0.83(-1.39%) |
Mar 08, 2006 | 59.36 | 59.95 | 58.47 | 59.82 | 1,430,105 | +0.46(+0.77%) |
Mar 07, 2006 | 59.59 | 60.02 | 59.22 | 59.36 | 1,005,981 | -0.46(-0.76%) |
Mar 06, 2006 | 59.86 | 60.45 | 59.42 | 59.82 | 710,487 | -0.23(-0.38%) |
Mar 03, 2006 | 59.67 | 60.58 | 59.23 | 60.04 | 1,320,879 | -0.08(-0.13%) |
Mar 02, 2006 | 60.48 | 60.88 | 59.98 | 60.12 | 969,230 | -0.73(-1.20%) |