Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 62.87 | 63.20 | 61.73 | 62.73 | 4,061,112 | +0.24(+0.39%) |
Jun 29, 2006 | 60.63 | 62.58 | 60.09 | 62.49 | 5,790,204 | +1.98(+3.27%) |
Jun 28, 2006 | 59.35 | 60.75 | 59.16 | 60.51 | 3,864,271 | +1.50(+2.55%) |
Jun 27, 2006 | 59.14 | 60.16 | 58.83 | 59.01 | 4,750,782 | -0.08(-0.14%) |
Jun 26, 2006 | 58.02 | 59.27 | 57.53 | 59.09 | 4,608,824 | +1.82(+3.17%) |
Jun 23, 2006 | 56.42 | 57.90 | 56.14 | 57.27 | 3,893,669 | +0.60(+1.06%) |
Jun 22, 2006 | 57.26 | 57.71 | 55.69 | 56.67 | 4,509,900 | -0.27(-0.47%) |
Jun 21, 2006 | 54.44 | 57.31 | 54.43 | 56.94 | 7,541,763 | +2.51(+4.60%) |
Jun 20, 2006 | 55.03 | 55.66 | 53.90 | 54.44 | 6,363,624 | -0.31(-0.57%) |
Jun 19, 2006 | 56.31 | 56.63 | 54.12 | 54.75 | 6,157,170 | -1.56(-2.76%) |
Jun 16, 2006 | 57.15 | 57.26 | 55.29 | 56.31 | 5,371,149 | -0.95(-1.66%) |
Jun 15, 2006 | 53.72 | 57.44 | 53.54 | 57.26 | 8,612,930 | +4.03(+7.58%) |
Jun 14, 2006 | 51.39 | 53.41 | 51.34 | 53.22 | 6,923,519 | +2.24(+4.39%) |
Jun 13, 2006 | 51.71 | 53.12 | 50.23 | 50.99 | 9,003,482 | -0.77(-1.49%) |
Jun 12, 2006 | 54.28 | 55.50 | 51.75 | 51.75 | 6,675,596 | -2.51(-4.63%) |
Jun 09, 2006 | 55.33 | 56.51 | 53.56 | 54.27 | 7,841,663 | -0.30(-0.54%) |
Jun 08, 2006 | 53.68 | 54.88 | 51.57 | 54.56 | 10,862,571 | +0.34(+0.63%) |
Jun 07, 2006 | 57.17 | 57.98 | 54.12 | 54.22 | 7,302,893 | -2.95(-5.16%) |
Jun 06, 2006 | 58.16 | 58.37 | 55.69 | 57.18 | 8,166,489 | -0.99(-1.71%) |
Jun 05, 2006 | 61.86 | 62.04 | 57.98 | 58.17 | 6,994,834 | -4.02(-6.46%) |
Jun 02, 2006 | 61.60 | 62.22 | 60.72 | 62.19 | 5,507,629 | +0.99(+1.62%) |
Jun 01, 2006 | 58.73 | 61.26 | 57.78 | 61.19 | 6,312,653 | +1.81(+3.04%) |
May 31, 2006 | 58.60 | 59.91 | 58.23 | 59.39 | 5,346,558 | +1.73(+2.99%) |
May 30, 2006 | 59.67 | 59.76 | 57.26 | 57.66 | 6,004,705 | -2.70(-4.48%) |
May 26, 2006 | 58.82 | 60.46 | 58.39 | 60.36 | 5,978,773 | +2.21(+3.80%) |
May 25, 2006 | 55.02 | 58.21 | 54.79 | 58.15 | 8,382,332 | +4.05(+7.49%) |
May 24, 2006 | 54.26 | 55.81 | 52.56 | 54.10 | 9,340,268 | -0.06(-0.12%) |
May 23, 2006 | 55.65 | 57.18 | 54.12 | 54.16 | 7,569,372 | -0.25(-0.46%) |
May 22, 2006 | 56.45 | 56.52 | 52.50 | 54.41 | 11,194,551 | -2.84(-4.97%) |
May 19, 2006 | 58.02 | 58.82 | 56.25 | 57.26 | 9,221,113 | +0.28(+0.49%) |
May 18, 2006 | 58.15 | 59.60 | 56.67 | 56.98 | 6,398,499 | -0.50(-0.87%) |
May 17, 2006 | 59.72 | 61.14 | 56.81 | 57.48 | 7,964,171 | -2.86(-4.74%) |
May 16, 2006 | 62.28 | 62.94 | 58.69 | 60.34 | 6,389,892 | -1.62(-2.61%) |
May 15, 2006 | 62.18 | 63.27 | 60.24 | 61.96 | 7,207,770 | -0.96(-1.52%) |
May 12, 2006 | 65.93 | 65.93 | 62.27 | 62.92 | 5,849,446 | -3.03(-4.60%) |
May 11, 2006 | 68.99 | 69.58 | 65.76 | 65.95 | 4,753,017 | -2.58(-3.76%) |
May 10, 2006 | 66.20 | 68.66 | 65.90 | 68.53 | 3,310,748 | +1.66(+2.49%) |
May 09, 2006 | 66.83 | 67.68 | 66.05 | 66.86 | 3,125,085 | -0.04(-0.07%) |
May 08, 2006 | 67.28 | 67.90 | 66.44 | 66.91 | 3,151,911 | -0.28(-0.41%) |
May 05, 2006 | 67.35 | 68.16 | 66.53 | 67.19 | 4,075,420 | +0.14(+0.21%) |
May 04, 2006 | 66.83 | 67.52 | 66.20 | 67.04 | 4,035,068 | +0.42(+0.63%) |
May 03, 2006 | 65.84 | 66.74 | 64.75 | 66.62 | 4,307,471 | +0.81(+1.22%) |
May 02, 2006 | 64.95 | 65.82 | 64.00 | 65.82 | 4,188,092 | +1.63(+2.54%) |
May 01, 2006 | 62.27 | 64.86 | 62.09 | 64.19 | 6,812,859 | +2.91(+4.74%) |
Apr 28, 2006 | 59.72 | 61.40 | 59.72 | 61.28 | 4,075,867 | +2.08(+3.51%) |
Apr 27, 2006 | 61.29 | 61.32 | 58.96 | 59.21 | 8,528,202 | -2.48(-4.02%) |
Apr 26, 2006 | 60.39 | 62.51 | 60.39 | 61.68 | 5,909,471 | +2.28(+3.84%) |
Apr 25, 2006 | 62.52 | 62.52 | 59.08 | 59.40 | 6,963,200 | -1.86(-3.04%) |
Apr 24, 2006 | 60.07 | 61.46 | 59.56 | 61.26 | 4,482,515 | +1.19(+1.98%) |
Apr 21, 2006 | 60.12 | 60.75 | 59.58 | 60.07 | 3,877,349 | +0.87(+1.47%) |
Apr 20, 2006 | 60.97 | 61.15 | 58.21 | 59.21 | 5,522,384 | -2.52(-4.09%) |
Apr 19, 2006 | 61.01 | 61.80 | 59.90 | 61.73 | 3,284,480 | +1.06(+1.75%) |
Apr 18, 2006 | 57.92 | 60.96 | 58.33 | 60.66 | 5,425,584 | +2.76(+4.76%) |
Apr 17, 2006 | 57.48 | 58.00 | 57.24 | 57.91 | 3,258,883 | +1.49(+2.65%) |
Apr 13, 2006 | 55.83 | 56.81 | 54.79 | 56.42 | 2,253,776 | +0.58(+1.04%) |
Apr 12, 2006 | 55.65 | 56.12 | 54.85 | 55.83 | 2,180,115 | +0.24(+0.43%) |
Apr 11, 2006 | 56.88 | 57.41 | 55.21 | 55.59 | 2,798,805 | -1.04(-1.83%) |
Apr 10, 2006 | 56.81 | 57.39 | 56.06 | 56.63 | 2,869,672 | -0.27(-0.47%) |
Apr 07, 2006 | 58.33 | 58.42 | 56.00 | 56.90 | 4,949,746 | -1.07(-1.85%) |
Apr 06, 2006 | 56.59 | 58.14 | 56.26 | 57.97 | 5,525,961 | +2.04(+3.65%) |
Apr 05, 2006 | 55.85 | 56.59 | 54.75 | 55.93 | 3,744,446 | +0.08(+0.14%) |
Apr 04, 2006 | 55.39 | 56.59 | 54.99 | 55.85 | 4,373,867 | +0.21(+0.39%) |