Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2006 | 59.95 | 59.99 | 58.68 | 59.40 | 1,582,200 | +0.00(+0.00%) |
Mar 31, 2006 | 59.80 | 60.66 | 58.80 | 59.40 | 685,100 | -0.25(-0.42%) |
Mar 30, 2006 | 59.27 | 59.87 | 59.12 | 59.65 | 1,204,700 | +0.38(+0.64%) |
Mar 29, 2006 | 58.40 | 59.27 | 58.08 | 59.27 | 802,400 | +1.80(+3.13%) |
Mar 28, 2006 | 58.30 | 58.65 | 57.21 | 57.47 | 516,200 | -0.82(-1.41%) |
Mar 27, 2006 | 58.18 | 58.68 | 58.04 | 58.29 | 746,200 | +0.11(+0.19%) |
Mar 24, 2006 | 56.55 | 58.82 | 56.55 | 58.18 | 1,061,200 | +2.18(+3.89%) |
Mar 23, 2006 | 56.70 | 56.70 | 55.39 | 56.00 | 789,300 | -0.82(-1.44%) |
Mar 22, 2006 | 55.80 | 57.02 | 55.77 | 56.82 | 715,200 | +0.46(+0.82%) |
Mar 21, 2006 | 56.95 | 57.37 | 56.14 | 56.36 | 729,200 | -0.36(-0.63%) |
Mar 20, 2006 | 55.90 | 56.95 | 55.60 | 56.72 | 949,200 | +0.97(+1.74%) |
Mar 17, 2006 | 55.92 | 56.00 | 55.34 | 55.75 | 928,900 | -0.07(-0.13%) |
Mar 16, 2006 | 55.80 | 56.84 | 55.10 | 55.82 | 1,178,300 | +0.73(+1.33%) |
Mar 15, 2006 | 53.90 | 55.49 | 53.69 | 55.09 | 729,800 | +1.30(+2.42%) |
Mar 14, 2006 | 53.48 | 54.00 | 53.05 | 53.79 | 909,100 | +0.31(+0.58%) |
Mar 13, 2006 | 53.98 | 54.66 | 53.40 | 53.48 | 892,500 | -0.08(-0.15%) |
Mar 10, 2006 | 53.25 | 53.73 | 52.66 | 53.56 | 665,100 | +0.70(+1.32%) |
Mar 09, 2006 | 52.60 | 53.41 | 52.48 | 52.86 | 730,900 | +0.55(+1.05%) |
Mar 08, 2006 | 53.00 | 53.00 | 52.31 | 52.31 | 610,100 | -0.84(-1.58%) |
Mar 07, 2006 | 53.07 | 53.25 | 52.57 | 53.15 | 643,100 | -0.08(-0.15%) |
Mar 06, 2006 | 54.19 | 54.19 | 52.91 | 53.23 | 314,500 | -0.96(-1.77%) |
Mar 03, 2006 | 53.90 | 54.43 | 53.43 | 54.19 | 838,500 | -0.08(-0.15%) |
Mar 02, 2006 | 54.25 | 54.99 | 54.06 | 54.27 | 834,400 | +0.65(+1.21%) |