Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.64 | 57.49 | 56.53 | 57.49 | 73,415,552 | +0.98(+1.74%) |
May 30, 2006 | 57.86 | 57.87 | 56.44 | 56.50 | 58,555,740 | -1.60(-2.75%) |
May 26, 2006 | 58.11 | 58.18 | 57.61 | 58.10 | 46,860,644 | +0.34(+0.60%) |
May 25, 2006 | 57.19 | 57.82 | 56.82 | 57.76 | 79,176,648 | +1.19(+2.11%) |
May 24, 2006 | 56.38 | 57.09 | 55.28 | 56.57 | 155,898,192 | +0.43(+0.77%) |
May 23, 2006 | 57.50 | 57.90 | 56.07 | 56.14 | 92,070,928 | -0.74(-1.29%) |
May 22, 2006 | 56.98 | 57.33 | 56.06 | 56.87 | 112,386,416 | -0.64(-1.11%) |
May 19, 2006 | 57.10 | 57.74 | 56.46 | 57.51 | 98,803,536 | +0.50(+0.88%) |
May 18, 2006 | 57.93 | 58.28 | 56.90 | 57.01 | 67,669,584 | -0.54(-0.95%) |
May 17, 2006 | 57.95 | 58.50 | 57.47 | 57.55 | 95,628,952 | -1.07(-1.83%) |
May 16, 2006 | 58.76 | 59.09 | 58.34 | 58.62 | 44,499,672 | +0.10(+0.16%) |
May 15, 2006 | 58.30 | 58.96 | 57.87 | 58.53 | 77,399,640 | -0.26(-0.45%) |
May 12, 2006 | 59.84 | 59.87 | 58.79 | 58.79 | 78,318,400 | -1.45(-2.40%) |
May 11, 2006 | 61.69 | 61.72 | 60.18 | 60.24 | 58,647,756 | -1.39(-2.26%) |
May 10, 2006 | 61.89 | 61.96 | 61.38 | 61.63 | 33,535,060 | -0.38(-0.61%) |
May 09, 2006 | 62.05 | 62.22 | 61.87 | 62.01 | 26,981,220 | -0.09(-0.14%) |
May 08, 2006 | 62.01 | 62.24 | 61.85 | 62.09 | 30,898,296 | +0.09(+0.14%) |
May 05, 2006 | 62.01 | 62.41 | 61.85 | 62.01 | 47,305,460 | +0.34(+0.56%) |
May 04, 2006 | 60.99 | 61.66 | 60.99 | 61.66 | 37,945,460 | +0.74(+1.22%) |
May 03, 2006 | 60.98 | 61.20 | 60.54 | 60.92 | 43,946,340 | -0.10(-0.17%) |
May 02, 2006 | 60.56 | 61.05 | 60.32 | 61.02 | 45,171,772 | +0.82(+1.37%) |
May 01, 2006 | 61.02 | 61.30 | 60.20 | 60.20 | 55,285,136 | -0.75(-1.23%) |
Apr 28, 2006 | 60.07 | 61.07 | 60.07 | 60.95 | 47,362,092 | +0.62(+1.02%) |
Apr 27, 2006 | 60.41 | 61.33 | 59.90 | 60.34 | 115,061,552 | -0.50(-0.83%) |
Apr 26, 2006 | 60.84 | 61.39 | 60.62 | 60.84 | 39,191,516 | -0.05(-0.08%) |
Apr 25, 2006 | 60.87 | 60.96 | 60.38 | 60.89 | 53,683,272 | +0.06(+0.09%) |
Apr 24, 2006 | 61.22 | 61.35 | 60.58 | 60.83 | 49,044,468 | -0.50(-0.82%) |
Apr 21, 2006 | 61.81 | 61.87 | 61.00 | 61.34 | 50,102,120 | -0.14(-0.22%) |
Apr 20, 2006 | 61.85 | 61.85 | 60.98 | 61.47 | 55,788,208 | -0.33(-0.53%) |
Apr 19, 2006 | 61.34 | 61.86 | 61.01 | 61.80 | 55,134,988 | +0.45(+0.73%) |
Apr 18, 2006 | 59.84 | 61.35 | 59.83 | 61.35 | 73,321,040 | +1.67(+2.80%) |
Apr 17, 2006 | 59.70 | 59.94 | 59.11 | 59.68 | 47,954,680 | +0.04(+0.07%) |
Apr 13, 2006 | 59.49 | 59.94 | 59.00 | 59.64 | 44,278,888 | +0.15(+0.26%) |
Apr 12, 2006 | 58.89 | 59.51 | 58.83 | 59.49 | 51,666,228 | +0.62(+1.05%) |
Apr 11, 2006 | 59.99 | 60.04 | 58.75 | 58.87 | 62,260,784 | -1.06(-1.78%) |
Apr 10, 2006 | 60.02 | 60.36 | 59.60 | 59.94 | 48,925,700 | -0.06(-0.11%) |
Apr 07, 2006 | 61.09 | 61.34 | 59.88 | 60.00 | 64,333,464 | -0.98(-1.60%) |
Apr 06, 2006 | 60.74 | 60.98 | 60.43 | 60.98 | 32,084,346 | +0.13(+0.21%) |
Apr 05, 2006 | 60.66 | 60.95 | 60.21 | 60.85 | 34,345,180 | +0.26(+0.44%) |
Apr 04, 2006 | 60.31 | 60.78 | 60.05 | 60.58 | 37,732,052 | +0.29(+0.48%) |
Apr 03, 2006 | 60.89 | 61.12 | 60.23 | 60.30 | 40,240,044 | -0.47(-0.78%) |
Mar 31, 2006 | 60.74 | 60.79 | 60.26 | 60.77 | 30,907,548 | +0.22(+0.36%) |
Mar 30, 2006 | 60.79 | 60.98 | 60.21 | 60.55 | 37,174,220 | -0.16(-0.26%) |
Mar 29, 2006 | 59.72 | 60.76 | 59.72 | 60.71 | 42,351,108 | +1.01(+1.69%) |
Mar 28, 2006 | 59.84 | 60.23 | 59.46 | 59.70 | 33,979,000 | -0.22(-0.36%) |
Mar 27, 2006 | 59.84 | 59.94 | 59.53 | 59.92 | 29,171,792 | +0.01(+0.01%) |
Mar 24, 2006 | 59.42 | 59.94 | 59.27 | 59.91 | 34,455,320 | +0.36(+0.60%) |
Mar 23, 2006 | 59.19 | 59.55 | 58.99 | 59.55 | 31,828,184 | +0.26(+0.43%) |
Mar 22, 2006 | 58.34 | 59.37 | 58.30 | 59.30 | 45,284,536 | +0.90(+1.55%) |
Mar 21, 2006 | 59.18 | 59.67 | 58.39 | 58.39 | 55,617,432 | -0.82(-1.39%) |
Mar 20, 2006 | 59.34 | 59.46 | 58.96 | 59.22 | 32,055,592 | -0.03(-0.05%) |
Mar 17, 2006 | 59.30 | 59.43 | 58.95 | 59.25 | 39,445,304 | +0.24(+0.41%) |
Mar 16, 2006 | 59.35 | 59.59 | 59.01 | 59.01 | 40,705,864 | -0.14(-0.23%) |
Mar 15, 2006 | 58.63 | 59.46 | 58.42 | 59.14 | 39,945,128 | +0.54(+0.91%) |
Mar 14, 2006 | 57.82 | 58.61 | 57.60 | 58.61 | 47,480,860 | +0.64(+1.10%) |
Mar 13, 2006 | 58.09 | 58.46 | 57.75 | 57.97 | 43,915,212 | +0.12(+0.21%) |
Mar 10, 2006 | 57.11 | 57.87 | 56.78 | 57.85 | 50,340,280 | +0.88(+1.54%) |
Mar 09, 2006 | 57.49 | 57.90 | 56.97 | 56.97 | 38,889,220 | -0.50(-0.88%) |
Mar 08, 2006 | 57.15 | 57.59 | 56.70 | 57.47 | 64,588,752 | +0.20(+0.35%) |
Mar 07, 2006 | 57.91 | 57.91 | 57.14 | 57.27 | 48,631,780 | -0.89(-1.53%) |
Mar 06, 2006 | 58.69 | 58.76 | 57.94 | 58.16 | 32,293,252 | -0.41(-0.70%) |
Mar 03, 2006 | 58.56 | 59.30 | 58.51 | 58.57 | 47,979,060 | -0.30(-0.50%) |
Mar 02, 2006 | 58.92 | 59.10 | 58.46 | 58.86 | 45,689,224 | -0.25(-0.42%) |