Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 57.10 | 57.67 | 55.60 | 56.27 | 10,772,134 | -0.56(-0.99%) |
May 30, 2006 | 58.42 | 58.99 | 56.80 | 56.83 | 8,499,957 | -2.81(-4.71%) |
May 26, 2006 | 59.22 | 59.68 | 58.84 | 59.64 | 3,575,343 | +0.80(+1.36%) |
May 25, 2006 | 59.78 | 59.86 | 57.75 | 58.84 | 7,917,049 | -0.15(-0.25%) |
May 24, 2006 | 58.98 | 60.39 | 57.51 | 58.99 | 12,894,696 | +0.01(+0.02%) |
May 23, 2006 | 60.22 | 61.09 | 58.95 | 58.98 | 8,234,691 | -0.59(-0.99%) |
May 22, 2006 | 62.00 | 62.11 | 58.58 | 59.57 | 11,894,673 | -2.92(-4.67%) |
May 19, 2006 | 61.82 | 63.00 | 61.13 | 62.49 | 9,578,261 | +0.88(+1.43%) |
May 18, 2006 | 62.20 | 62.44 | 61.41 | 61.61 | 5,052,087 | -0.04(-0.06%) |
May 17, 2006 | 61.30 | 62.70 | 61.01 | 61.65 | 10,537,462 | +0.05(+0.08%) |
May 16, 2006 | 62.65 | 63.00 | 60.66 | 61.60 | 9,943,524 | +0.60(+0.98%) |
May 15, 2006 | 60.98 | 62.00 | 59.95 | 61.00 | 8,620,318 | -0.24(-0.39%) |
May 12, 2006 | 61.25 | 62.36 | 60.40 | 61.24 | 7,720,911 | -0.41(-0.67%) |
May 11, 2006 | 63.17 | 63.41 | 61.44 | 61.65 | 7,324,212 | -1.52(-2.41%) |
May 10, 2006 | 63.37 | 63.80 | 62.46 | 63.17 | 12,345,395 | -0.18(-0.28%) |
May 09, 2006 | 64.44 | 66.20 | 63.27 | 63.35 | 17,117,400 | -1.35(-2.09%) |
May 08, 2006 | 63.26 | 64.98 | 63.11 | 64.70 | 8,273,188 | +2.17(+3.47%) |
May 05, 2006 | 63.24 | 64.03 | 62.44 | 62.53 | 5,861,710 | +0.04(+0.06%) |
May 04, 2006 | 60.51 | 63.28 | 60.27 | 62.49 | 7,580,359 | +1.82(+3.00%) |
May 03, 2006 | 61.08 | 61.25 | 60.05 | 60.67 | 6,531,028 | -0.69(-1.12%) |
May 02, 2006 | 62.34 | 62.37 | 60.91 | 61.36 | 6,304,905 | -0.32(-0.52%) |
May 01, 2006 | 63.90 | 64.02 | 61.55 | 61.68 | 6,970,439 | -2.15(-3.37%) |
Apr 28, 2006 | 62.52 | 65.43 | 62.52 | 63.83 | 8,392,900 | +0.69(+1.09%) |
Apr 27, 2006 | 61.91 | 63.37 | 60.88 | 63.14 | 9,478,843 | +0.91(+1.46%) |
Apr 26, 2006 | 61.08 | 62.59 | 60.99 | 62.23 | 11,482,791 | +1.86(+3.08%) |
Apr 25, 2006 | 59.12 | 60.72 | 59.00 | 60.37 | 7,525,831 | +1.16(+1.96%) |
Apr 24, 2006 | 58.00 | 60.46 | 58.00 | 59.21 | 10,797,872 | -0.84(-1.40%) |
Apr 21, 2006 | 62.36 | 63.27 | 59.67 | 60.05 | 23,281,276 | -5.49(-8.38%) |
Apr 20, 2006 | 63.65 | 65.79 | 62.40 | 65.54 | 17,258,754 | +1.77(+2.78%) |
Apr 19, 2006 | 64.41 | 64.67 | 63.19 | 63.77 | 35,694,456 | -0.73(-1.13%) |
Apr 18, 2006 | 61.13 | 64.77 | 61.13 | 64.50 | 14,001,522 | +3.37(+5.51%) |
Apr 17, 2006 | 61.99 | 62.69 | 60.46 | 61.13 | 8,516,755 | -0.77(-1.24%) |
Apr 13, 2006 | 62.70 | 63.00 | 61.43 | 61.90 | 15,303,452 | +2.43(+4.09%) |
Apr 12, 2006 | 60.04 | 60.43 | 58.64 | 59.47 | 10,046,601 | -0.57(-0.95%) |
Apr 11, 2006 | 59.81 | 60.96 | 58.25 | 60.04 | 15,375,566 | +0.88(+1.49%) |
Apr 10, 2006 | 60.47 | 62.22 | 59.01 | 59.16 | 11,038,545 | -1.86(-3.05%) |
Apr 07, 2006 | 62.69 | 62.71 | 60.48 | 61.02 | 10,016,150 | -2.30(-3.63%) |
Apr 06, 2006 | 63.10 | 65.76 | 62.83 | 63.32 | 20,523,520 | +0.90(+1.44%) |
Apr 05, 2006 | 59.15 | 62.50 | 58.75 | 62.42 | 19,365,068 | +5.51(+9.68%) |
Apr 04, 2006 | 56.63 | 57.46 | 55.71 | 56.91 | 12,252,157 | +1.67(+3.02%) |
Apr 03, 2006 | 56.34 | 56.86 | 55.02 | 55.24 | 12,971,037 | -2.28(-3.96%) |
Mar 31, 2006 | 59.35 | 59.86 | 57.01 | 57.52 | 8,549,345 | -1.52(-2.57%) |
Mar 30, 2006 | 58.69 | 59.25 | 57.77 | 59.04 | 8,722,490 | -0.09(-0.15%) |
Mar 29, 2006 | 56.99 | 59.44 | 56.82 | 59.13 | 9,718,649 | +1.69(+2.94%) |
Mar 28, 2006 | 56.60 | 58.19 | 56.42 | 57.44 | 10,966,527 | -0.76(-1.31%) |
Mar 27, 2006 | 58.11 | 58.36 | 57.32 | 58.20 | 5,709,092 | +0.20(+0.34%) |
Mar 24, 2006 | 57.07 | 58.60 | 57.00 | 58.00 | 10,773,921 | +1.94(+3.46%) |
Mar 23, 2006 | 55.71 | 56.41 | 55.11 | 56.06 | 5,880,000 | +0.17(+0.30%) |
Mar 22, 2006 | 54.01 | 56.69 | 54.00 | 55.89 | 9,522,900 | +1.00(+1.82%) |
Mar 21, 2006 | 54.14 | 56.12 | 53.44 | 54.89 | 10,314,727 | +1.08(+2.01%) |
Mar 20, 2006 | 55.21 | 55.37 | 52.85 | 53.81 | 8,911,494 | -1.19(-2.16%) |
Mar 17, 2006 | 54.98 | 55.30 | 53.91 | 55.00 | 6,855,648 | +0.10(+0.18%) |
Mar 16, 2006 | 57.04 | 57.08 | 54.79 | 54.90 | 9,037,464 | -1.63(-2.88%) |
Mar 15, 2006 | 55.65 | 56.90 | 55.10 | 56.53 | 14,208,951 | +3.11(+5.82%) |
Mar 14, 2006 | 53.02 | 53.88 | 52.55 | 53.42 | 8,667,460 | +0.00(+0.00%) |
Mar 13, 2006 | 52.80 | 55.25 | 52.86 | 53.42 | 11,450,293 | +0.36(+0.68%) |
Mar 10, 2006 | 54.08 | 54.23 | 52.15 | 53.06 | 8,708,751 | -0.47(-0.88%) |
Mar 09, 2006 | 54.71 | 55.75 | 53.51 | 53.53 | 9,074,226 | -0.42(-0.78%) |
Mar 08, 2006 | 54.32 | 54.90 | 52.63 | 53.95 | 19,592,878 | -2.55(-4.51%) |
Mar 07, 2006 | 58.07 | 58.25 | 56.12 | 56.50 | 9,379,747 | -2.28(-3.88%) |
Mar 06, 2006 | 59.61 | 59.83 | 58.00 | 58.78 | 9,055,349 | -0.50(-0.84%) |
Mar 03, 2006 | 60.08 | 61.93 | 59.12 | 59.28 | 9,711,031 | -1.92(-3.14%) |
Mar 02, 2006 | 61.23 | 62.50 | 60.55 | 61.20 | 8,058,371 | -0.57(-0.92%) |