Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 54.47 | 54.64 | 53.65 | 54.64 | 4,257,085 | +0.43(+0.79%) |
Jun 29, 2006 | 52.66 | 54.21 | 52.61 | 54.21 | 3,627,642 | +1.93(+3.68%) |
Jun 28, 2006 | 52.02 | 52.28 | 51.47 | 52.28 | 1,226,168 | +0.27(+0.52%) |
Jun 27, 2006 | 52.94 | 53.08 | 51.77 | 52.01 | 2,199,871 | -0.88(-1.66%) |
Jun 26, 2006 | 52.51 | 52.88 | 52.39 | 52.88 | 1,009,996 | +0.69(+1.32%) |
Jun 23, 2006 | 51.75 | 52.45 | 51.58 | 52.20 | 1,954,028 | +0.18(+0.35%) |
Jun 22, 2006 | 51.83 | 52.17 | 51.67 | 52.02 | 3,112,511 | -0.43(-0.82%) |
Jun 21, 2006 | 51.45 | 52.64 | 51.40 | 52.45 | 1,726,332 | +0.98(+1.91%) |
Jun 20, 2006 | 51.75 | 52.17 | 51.44 | 51.47 | 2,106,885 | -0.12(-0.23%) |
Jun 19, 2006 | 52.66 | 52.72 | 51.50 | 51.59 | 2,351,536 | -0.97(-1.84%) |
Jun 16, 2006 | 52.99 | 53.11 | 52.31 | 52.55 | 1,165,370 | -0.73(-1.37%) |
Jun 15, 2006 | 51.30 | 53.38 | 51.99 | 53.28 | 2,485,055 | +1.70(+3.29%) |
Jun 14, 2006 | 51.03 | 51.65 | 50.87 | 51.59 | 1,525,657 | +0.59(+1.15%) |
Jun 13, 2006 | 51.53 | 52.42 | 51.00 | 51.00 | 1,290,411 | -0.88(-1.69%) |
Jun 12, 2006 | 53.07 | 53.07 | 51.75 | 51.87 | 2,129,933 | -1.12(-2.11%) |
Jun 09, 2006 | 53.75 | 54.02 | 52.85 | 52.99 | 1,015,029 | -0.55(-1.03%) |
Jun 08, 2006 | 53.00 | 53.63 | 51.84 | 53.54 | 3,473,460 | +0.21(+0.40%) |
Jun 07, 2006 | 53.60 | 54.43 | 53.19 | 53.33 | 1,291,470 | -0.38(-0.72%) |
Jun 06, 2006 | 53.87 | 53.92 | 52.97 | 53.71 | 1,838,392 | -0.23(-0.42%) |
Jun 05, 2006 | 55.19 | 55.34 | 53.69 | 53.94 | 1,485,920 | -1.55(-2.79%) |
Jun 02, 2006 | 55.72 | 55.86 | 54.98 | 55.49 | 5,265,360 | +0.04(+0.07%) |
Jun 01, 2006 | 54.36 | 55.45 | 54.21 | 55.45 | 891,181 | +1.10(+2.03%) |
May 31, 2006 | 53.60 | 54.35 | 53.50 | 54.35 | 1,082,186 | +0.92(+1.72%) |
May 30, 2006 | 54.58 | 54.62 | 53.35 | 53.43 | 981,385 | -1.49(-2.71%) |
May 26, 2006 | 54.89 | 54.99 | 54.54 | 54.92 | 734,085 | +0.19(+0.34%) |
May 25, 2006 | 54.02 | 54.77 | 53.82 | 54.73 | 1,400,219 | +1.07(+2.00%) |
May 24, 2006 | 53.30 | 53.93 | 52.39 | 53.65 | 1,310,280 | +0.51(+0.97%) |
May 23, 2006 | 54.36 | 54.63 | 53.07 | 53.14 | 1,175,304 | -0.67(-1.25%) |
May 22, 2006 | 53.79 | 54.24 | 53.07 | 53.81 | 1,726,199 | -0.57(-1.05%) |
May 19, 2006 | 53.75 | 54.47 | 53.30 | 54.39 | 2,282,923 | +0.69(+1.29%) |
May 18, 2006 | 54.51 | 54.82 | 53.62 | 53.69 | 1,428,565 | -0.57(-1.04%) |
May 17, 2006 | 54.58 | 54.92 | 54.08 | 54.26 | 1,908,197 | -0.86(-1.56%) |
May 16, 2006 | 55.15 | 55.47 | 54.82 | 55.12 | 731,701 | +0.08(+0.14%) |
May 15, 2006 | 54.77 | 55.19 | 54.39 | 55.04 | 1,236,500 | -0.12(-0.22%) |
May 12, 2006 | 56.06 | 56.09 | 55.11 | 55.16 | 2,379,088 | -1.34(-2.37%) |
May 11, 2006 | 57.57 | 57.60 | 56.31 | 56.50 | 1,149,210 | -1.21(-2.09%) |
May 10, 2006 | 57.87 | 57.90 | 57.34 | 57.71 | 1,649,109 | -0.32(-0.55%) |
May 09, 2006 | 57.95 | 58.10 | 57.80 | 58.03 | 351,147 | +0.02(+0.03%) |
May 08, 2006 | 57.94 | 58.12 | 57.30 | 58.01 | 978,338 | +0.06(+0.10%) |
May 05, 2006 | 57.87 | 58.30 | 57.72 | 57.95 | 2,201,461 | +0.39(+0.68%) |
May 04, 2006 | 57.04 | 57.56 | 57.03 | 57.56 | 611,428 | +0.61(+1.07%) |
May 03, 2006 | 56.96 | 57.15 | 56.52 | 56.95 | 1,516,915 | -0.05(-0.09%) |
May 02, 2006 | 56.43 | 57.00 | 56.19 | 57.00 | 600,302 | +0.84(+1.49%) |
May 01, 2006 | 56.96 | 57.02 | 56.16 | 56.16 | 1,172,920 | -0.45(-0.80%) |
Apr 28, 2006 | 56.09 | 56.70 | 55.99 | 56.61 | 2,161,856 | +0.41(+0.73%) |
Apr 27, 2006 | 56.17 | 57.08 | 55.74 | 56.21 | 1,564,732 | -0.42(-0.75%) |
Apr 26, 2006 | 56.51 | 57.00 | 56.35 | 56.63 | 1,213,585 | +0.16(+0.28%) |
Apr 25, 2006 | 56.55 | 56.55 | 56.02 | 56.47 | 2,219,210 | +0.02(+0.04%) |
Apr 24, 2006 | 56.81 | 56.92 | 56.21 | 56.45 | 675,936 | -0.39(-0.69%) |
Apr 21, 2006 | 57.26 | 57.35 | 56.58 | 56.84 | 740,708 | -0.08(-0.15%) |
Apr 20, 2006 | 57.79 | 57.79 | 56.46 | 56.92 | 1,691,098 | -0.38(-0.66%) |
Apr 19, 2006 | 56.89 | 57.32 | 56.59 | 57.30 | 664,147 | +0.53(+0.93%) |
Apr 18, 2006 | 55.53 | 56.77 | 55.42 | 56.77 | 1,937,073 | +1.66(+3.01%) |
Apr 17, 2006 | 55.26 | 55.46 | 54.78 | 55.11 | 867,073 | -0.23(-0.41%) |
Apr 13, 2006 | 55.12 | 55.52 | 54.74 | 55.34 | 1,026,686 | +0.22(+0.40%) |
Apr 12, 2006 | 54.70 | 55.19 | 54.70 | 55.12 | 997,412 | +0.51(+0.93%) |
Apr 11, 2006 | 55.60 | 55.70 | 54.50 | 54.61 | 1,789,515 | -0.88(-1.58%) |
Apr 10, 2006 | 55.72 | 55.96 | 55.27 | 55.49 | 2,274,843 | -0.16(-0.28%) |
Apr 07, 2006 | 56.73 | 56.91 | 55.59 | 55.65 | 709,845 | -0.90(-1.59%) |
Apr 06, 2006 | 56.40 | 56.55 | 56.08 | 56.55 | 711,302 | +0.17(+0.31%) |
Apr 05, 2006 | 56.32 | 56.51 | 55.93 | 56.37 | 2,550,092 | +0.12(+0.21%) |
Apr 04, 2006 | 56.09 | 56.49 | 55.81 | 56.25 | 1,153,714 | +0.16(+0.28%) |