Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.65 | 57.50 | 56.54 | 57.50 | 73,403,568 | +0.98(+1.74%) |
May 30, 2006 | 57.87 | 57.88 | 56.45 | 56.51 | 58,546,180 | -1.60(-2.75%) |
May 26, 2006 | 58.12 | 58.18 | 57.62 | 58.11 | 46,852,996 | +0.34(+0.60%) |
May 25, 2006 | 57.20 | 57.82 | 56.83 | 57.77 | 79,163,728 | +1.19(+2.11%) |
May 24, 2006 | 56.38 | 57.10 | 55.29 | 56.58 | 155,872,736 | +0.43(+0.77%) |
May 23, 2006 | 57.50 | 57.91 | 56.08 | 56.14 | 92,055,896 | -0.74(-1.29%) |
May 22, 2006 | 56.99 | 57.34 | 56.07 | 56.88 | 112,368,072 | -0.64(-1.11%) |
May 19, 2006 | 57.11 | 57.74 | 56.46 | 57.52 | 98,787,408 | +0.50(+0.88%) |
May 18, 2006 | 57.94 | 58.29 | 56.90 | 57.02 | 67,658,536 | -0.54(-0.95%) |
May 17, 2006 | 57.96 | 58.51 | 57.48 | 57.56 | 95,613,336 | -1.07(-1.83%) |
May 16, 2006 | 58.77 | 59.10 | 58.35 | 58.63 | 44,492,408 | +0.10(+0.16%) |
May 15, 2006 | 58.31 | 58.97 | 57.88 | 58.54 | 77,387,000 | -0.26(-0.45%) |
May 12, 2006 | 59.85 | 59.88 | 58.80 | 58.80 | 78,305,616 | -1.45(-2.40%) |
May 11, 2006 | 61.70 | 61.73 | 60.19 | 60.25 | 58,638,180 | -1.39(-2.26%) |
May 10, 2006 | 61.91 | 61.97 | 61.38 | 61.64 | 33,529,584 | -0.38(-0.61%) |
May 09, 2006 | 62.06 | 62.23 | 61.88 | 62.02 | 26,976,816 | -0.09(-0.14%) |
May 08, 2006 | 62.02 | 62.25 | 61.87 | 62.10 | 30,893,252 | +0.09(+0.14%) |
May 05, 2006 | 62.02 | 62.42 | 61.86 | 62.02 | 47,297,740 | +0.34(+0.56%) |
May 04, 2006 | 61.00 | 61.67 | 61.00 | 61.67 | 37,939,264 | +0.74(+1.22%) |
May 03, 2006 | 60.99 | 61.21 | 60.55 | 60.93 | 43,939,168 | -0.10(-0.17%) |
May 02, 2006 | 60.57 | 61.06 | 60.33 | 61.03 | 45,164,396 | +0.82(+1.37%) |
May 01, 2006 | 61.03 | 61.31 | 60.21 | 60.21 | 55,276,108 | -0.75(-1.23%) |
Apr 28, 2006 | 60.08 | 61.08 | 60.08 | 60.96 | 47,354,364 | +0.62(+1.02%) |
Apr 27, 2006 | 60.42 | 61.34 | 59.91 | 60.34 | 115,042,768 | -0.50(-0.83%) |
Apr 26, 2006 | 60.85 | 61.40 | 60.62 | 60.85 | 39,185,120 | -0.05(-0.08%) |
Apr 25, 2006 | 60.88 | 60.97 | 60.38 | 60.90 | 53,674,512 | +0.06(+0.09%) |
Apr 24, 2006 | 61.23 | 61.36 | 60.59 | 60.84 | 49,036,460 | -0.50(-0.82%) |
Apr 21, 2006 | 61.82 | 61.88 | 61.01 | 61.34 | 50,093,944 | -0.14(-0.22%) |
Apr 20, 2006 | 61.87 | 61.87 | 60.98 | 61.48 | 55,779,100 | -0.33(-0.53%) |
Apr 19, 2006 | 61.35 | 61.87 | 61.02 | 61.81 | 55,125,988 | +0.45(+0.73%) |
Apr 18, 2006 | 59.85 | 61.36 | 59.84 | 61.36 | 73,309,072 | +1.67(+2.80%) |
Apr 17, 2006 | 59.70 | 59.95 | 59.12 | 59.69 | 47,946,852 | +0.04(+0.07%) |
Apr 13, 2006 | 59.50 | 59.95 | 59.01 | 59.65 | 44,271,660 | +0.15(+0.26%) |
Apr 12, 2006 | 58.90 | 59.52 | 58.84 | 59.50 | 51,657,792 | +0.62(+1.05%) |
Apr 11, 2006 | 60.00 | 60.05 | 58.76 | 58.88 | 62,250,624 | -1.06(-1.78%) |
Apr 10, 2006 | 60.02 | 60.37 | 59.61 | 59.95 | 48,917,712 | -0.06(-0.11%) |
Apr 07, 2006 | 61.10 | 61.35 | 59.89 | 60.01 | 64,322,964 | -0.98(-1.60%) |
Apr 06, 2006 | 60.75 | 60.98 | 60.44 | 60.98 | 32,079,108 | +0.13(+0.21%) |
Apr 05, 2006 | 60.66 | 60.96 | 60.22 | 60.86 | 34,339,572 | +0.26(+0.44%) |
Apr 04, 2006 | 60.32 | 60.79 | 60.06 | 60.59 | 37,725,892 | +0.29(+0.48%) |
Apr 03, 2006 | 60.90 | 61.13 | 60.24 | 60.30 | 40,233,476 | -0.47(-0.78%) |
Mar 31, 2006 | 60.74 | 60.80 | 60.27 | 60.78 | 30,902,502 | +0.22(+0.36%) |
Mar 30, 2006 | 60.80 | 60.99 | 60.22 | 60.56 | 37,168,152 | -0.16(-0.26%) |
Mar 29, 2006 | 59.73 | 60.77 | 59.73 | 60.72 | 42,344,192 | +1.01(+1.69%) |
Mar 28, 2006 | 59.85 | 60.24 | 59.47 | 59.71 | 33,973,452 | -0.22(-0.36%) |
Mar 27, 2006 | 59.85 | 59.95 | 59.54 | 59.93 | 29,167,030 | +0.01(+0.01%) |
Mar 24, 2006 | 59.42 | 59.95 | 59.28 | 59.92 | 34,449,696 | +0.36(+0.60%) |
Mar 23, 2006 | 59.20 | 59.56 | 59.00 | 59.56 | 31,822,988 | +0.26(+0.43%) |
Mar 22, 2006 | 58.34 | 59.38 | 58.31 | 59.30 | 45,277,144 | +0.90(+1.55%) |
Mar 21, 2006 | 59.19 | 59.68 | 58.40 | 58.40 | 55,608,356 | -0.82(-1.39%) |
Mar 20, 2006 | 59.35 | 59.47 | 58.97 | 59.23 | 32,050,358 | -0.03(-0.05%) |
Mar 17, 2006 | 59.30 | 59.44 | 58.96 | 59.26 | 39,438,864 | +0.24(+0.41%) |
Mar 16, 2006 | 59.36 | 59.60 | 59.02 | 59.02 | 40,699,220 | -0.14(-0.23%) |
Mar 15, 2006 | 58.64 | 59.47 | 58.43 | 59.15 | 39,938,608 | +0.54(+0.91%) |
Mar 14, 2006 | 57.82 | 58.62 | 57.61 | 58.62 | 47,473,112 | +0.64(+1.10%) |
Mar 13, 2006 | 58.10 | 58.46 | 57.76 | 57.98 | 43,908,044 | +0.12(+0.21%) |
Mar 10, 2006 | 57.12 | 57.88 | 56.78 | 57.86 | 50,332,064 | +0.88(+1.54%) |
Mar 09, 2006 | 57.50 | 57.91 | 56.98 | 56.98 | 38,882,872 | -0.50(-0.88%) |
Mar 08, 2006 | 57.16 | 57.60 | 56.70 | 57.48 | 64,578,208 | +0.20(+0.35%) |
Mar 07, 2006 | 57.92 | 57.92 | 57.15 | 57.28 | 48,623,840 | -0.89(-1.53%) |
Mar 06, 2006 | 58.70 | 58.77 | 57.95 | 58.17 | 32,287,980 | -0.41(-0.70%) |
Mar 03, 2006 | 58.57 | 59.31 | 58.52 | 58.58 | 47,971,228 | -0.30(-0.50%) |
Mar 02, 2006 | 58.93 | 59.11 | 58.47 | 58.87 | 45,681,764 | -0.25(-0.42%) |