Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 58.51 | 59.87 | 58.30 | 59.76 | 1,394,100 | +1.74(+3.00%) |
Jun 29, 2006 | 55.99 | 58.24 | 55.75 | 58.02 | 1,101,100 | +2.70(+4.88%) |
Jun 28, 2006 | 56.03 | 56.27 | 54.52 | 55.32 | 1,256,600 | -0.72(-1.28%) |
Jun 27, 2006 | 55.58 | 56.70 | 55.58 | 56.04 | 968,100 | -0.44(-0.78%) |
Jun 26, 2006 | 57.25 | 57.25 | 55.93 | 56.48 | 718,200 | +0.12(+0.21%) |
Jun 23, 2006 | 56.77 | 57.13 | 55.80 | 56.36 | 834,600 | -0.40(-0.70%) |
Jun 22, 2006 | 56.00 | 57.01 | 55.35 | 56.76 | 1,184,200 | +0.78(+1.39%) |
Jun 21, 2006 | 54.29 | 56.25 | 54.15 | 55.98 | 861,300 | +1.92(+3.55%) |
Jun 20, 2006 | 54.65 | 54.80 | 53.52 | 54.06 | 1,571,300 | -0.44(-0.81%) |
Jun 19, 2006 | 56.20 | 56.77 | 54.48 | 54.50 | 2,059,500 | -1.58(-2.82%) |
Jun 16, 2006 | 55.62 | 56.79 | 54.36 | 56.08 | 2,068,400 | +0.47(+0.85%) |
Jun 15, 2006 | 53.38 | 55.82 | 53.36 | 55.61 | 1,932,500 | +2.61(+4.92%) |
Jun 14, 2006 | 50.40 | 53.03 | 50.40 | 53.00 | 2,194,200 | +2.74(+5.45%) |
Jun 13, 2006 | 50.80 | 51.76 | 49.40 | 50.26 | 2,630,600 | -1.44(-2.79%) |
Jun 12, 2006 | 55.59 | 55.59 | 51.48 | 51.70 | 1,344,500 | -3.36(-6.10%) |
Jun 09, 2006 | 54.50 | 56.88 | 54.50 | 55.06 | 1,672,900 | +1.14(+2.11%) |
Jun 08, 2006 | 55.50 | 55.50 | 52.23 | 53.92 | 1,982,800 | -1.76(-3.16%) |
Jun 07, 2006 | 56.00 | 56.85 | 55.59 | 55.68 | 717,700 | -0.36(-0.64%) |
Jun 06, 2006 | 57.23 | 57.35 | 54.76 | 56.04 | 1,220,800 | -1.19(-2.08%) |
Jun 05, 2006 | 58.72 | 59.47 | 57.10 | 57.23 | 615,000 | -1.54(-2.62%) |
Jun 02, 2006 | 59.70 | 59.92 | 58.45 | 58.77 | 494,800 | -0.47(-0.79%) |
Jun 01, 2006 | 57.64 | 59.27 | 57.48 | 59.24 | 866,900 | +1.61(+2.79%) |
May 31, 2006 | 56.93 | 58.07 | 56.70 | 57.63 | 1,184,500 | +0.69(+1.21%) |
May 30, 2006 | 57.68 | 57.68 | 56.54 | 56.94 | 1,058,200 | -0.73(-1.27%) |
May 26, 2006 | 57.85 | 57.97 | 57.18 | 57.67 | 1,002,800 | +0.05(+0.09%) |
May 25, 2006 | 57.95 | 58.17 | 56.89 | 57.62 | 919,800 | -0.03(-0.05%) |
May 24, 2006 | 59.60 | 59.94 | 56.82 | 57.65 | 1,528,800 | -2.13(-3.56%) |
May 23, 2006 | 60.75 | 61.08 | 59.65 | 59.78 | 1,123,600 | +1.50(+2.57%) |
May 22, 2006 | 58.00 | 58.44 | 56.77 | 58.28 | 965,500 | -0.44(-0.75%) |
May 19, 2006 | 59.00 | 59.32 | 57.88 | 58.72 | 989,700 | -0.06(-0.10%) |
May 18, 2006 | 60.50 | 60.76 | 58.75 | 58.78 | 695,600 | -1.35(-2.25%) |
May 17, 2006 | 62.05 | 62.14 | 59.75 | 60.13 | 867,800 | -2.17(-3.48%) |
May 16, 2006 | 61.86 | 62.46 | 61.41 | 62.30 | 758,500 | +0.58(+0.94%) |
May 15, 2006 | 62.90 | 62.90 | 61.32 | 61.72 | 1,252,500 | -1.39(-2.20%) |
May 12, 2006 | 65.30 | 65.32 | 62.87 | 63.11 | 1,006,500 | -2.67(-4.06%) |
May 11, 2006 | 67.33 | 67.34 | 65.65 | 65.78 | 708,700 | -1.47(-2.19%) |
May 10, 2006 | 65.80 | 67.75 | 65.69 | 67.25 | 888,800 | +1.99(+3.05%) |
May 09, 2006 | 67.60 | 68.08 | 64.80 | 65.26 | 1,142,400 | -1.28(-1.92%) |
May 08, 2006 | 65.28 | 67.12 | 65.08 | 66.54 | 1,348,700 | +1.27(+1.95%) |
May 05, 2006 | 64.55 | 65.30 | 63.74 | 65.27 | 636,200 | +0.97(+1.51%) |
May 04, 2006 | 63.70 | 64.72 | 63.63 | 64.30 | 622,000 | +0.83(+1.31%) |
May 03, 2006 | 62.90 | 63.83 | 62.45 | 63.47 | 743,300 | +0.36(+0.57%) |
May 02, 2006 | 62.65 | 63.82 | 62.65 | 63.11 | 534,600 | +0.67(+1.07%) |
May 01, 2006 | 63.02 | 63.96 | 62.39 | 62.44 | 1,020,000 | -0.54(-0.86%) |
Apr 28, 2006 | 62.69 | 63.30 | 62.28 | 62.98 | 620,800 | +0.04(+0.06%) |
Apr 27, 2006 | 63.15 | 63.25 | 62.55 | 62.94 | 792,400 | -0.99(-1.55%) |
Apr 26, 2006 | 64.80 | 65.31 | 63.45 | 63.93 | 831,900 | -0.80(-1.24%) |
Apr 25, 2006 | 65.02 | 65.70 | 64.34 | 64.73 | 803,400 | -0.27(-0.42%) |
Apr 24, 2006 | 64.65 | 65.00 | 63.79 | 65.00 | 784,300 | +0.29(+0.45%) |
Apr 21, 2006 | 64.76 | 64.99 | 63.83 | 64.71 | 758,700 | +0.20(+0.31%) |
Apr 20, 2006 | 64.70 | 65.15 | 63.81 | 64.51 | 614,800 | -0.19(-0.29%) |
Apr 19, 2006 | 64.29 | 64.75 | 63.43 | 64.70 | 743,600 | +0.57(+0.89%) |
Apr 18, 2006 | 62.87 | 64.29 | 63.07 | 64.13 | 814,900 | +1.27(+2.02%) |
Apr 17, 2006 | 62.90 | 63.27 | 62.50 | 62.86 | 689,700 | -0.05(-0.08%) |
Apr 13, 2006 | 62.15 | 63.47 | 61.93 | 62.91 | 752,900 | +0.76(+1.22%) |
Apr 12, 2006 | 60.80 | 62.68 | 60.80 | 62.15 | 1,570,000 | +1.59(+2.63%) |
Apr 11, 2006 | 60.48 | 60.98 | 60.28 | 60.56 | 859,200 | +0.06(+0.10%) |
Apr 10, 2006 | 59.90 | 60.81 | 59.90 | 60.50 | 658,500 | -0.10(-0.17%) |
Apr 07, 2006 | 61.68 | 61.68 | 60.10 | 60.60 | 1,094,800 | -0.19(-0.31%) |
Apr 06, 2006 | 60.40 | 60.94 | 59.87 | 60.79 | 645,000 | +0.39(+0.65%) |
Apr 05, 2006 | 60.17 | 60.40 | 59.68 | 60.40 | 766,600 | +0.26(+0.43%) |
Apr 04, 2006 | 59.30 | 60.18 | 59.11 | 60.14 | 701,500 | +0.74(+1.25%) |