Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.24 | 57.08 | 56.13 | 57.08 | 73,941,872 | +0.98(+1.74%) |
May 30, 2006 | 57.45 | 57.46 | 56.04 | 56.10 | 58,975,532 | -1.59(-2.75%) |
May 26, 2006 | 57.70 | 57.76 | 57.20 | 57.69 | 47,196,592 | +0.34(+0.60%) |
May 25, 2006 | 56.78 | 57.40 | 56.42 | 57.35 | 79,744,272 | +1.18(+2.11%) |
May 24, 2006 | 55.97 | 56.68 | 54.89 | 56.16 | 157,015,840 | +0.43(+0.77%) |
May 23, 2006 | 57.09 | 57.49 | 55.67 | 55.74 | 92,730,992 | -0.73(-1.29%) |
May 22, 2006 | 56.58 | 56.92 | 55.66 | 56.47 | 113,192,128 | -0.64(-1.11%) |
May 19, 2006 | 56.70 | 57.32 | 56.05 | 57.10 | 99,511,872 | +0.50(+0.88%) |
May 18, 2006 | 57.52 | 57.86 | 56.49 | 56.60 | 68,154,712 | -0.54(-0.95%) |
May 17, 2006 | 57.54 | 58.09 | 57.06 | 57.14 | 96,314,520 | -1.06(-1.83%) |
May 16, 2006 | 58.34 | 58.67 | 57.93 | 58.21 | 44,818,696 | +0.10(+0.16%) |
May 15, 2006 | 57.89 | 58.54 | 57.46 | 58.11 | 77,954,520 | -0.26(-0.45%) |
May 12, 2006 | 59.41 | 59.45 | 58.37 | 58.37 | 78,879,872 | -1.44(-2.40%) |
May 11, 2006 | 61.25 | 61.28 | 59.75 | 59.81 | 59,068,204 | -1.38(-2.26%) |
May 10, 2006 | 61.45 | 61.52 | 60.94 | 61.19 | 33,775,476 | -0.37(-0.61%) |
May 09, 2006 | 61.61 | 61.78 | 61.43 | 61.57 | 27,174,650 | -0.09(-0.14%) |
May 08, 2006 | 61.57 | 61.80 | 61.41 | 61.65 | 31,119,810 | +0.09(+0.14%) |
May 05, 2006 | 61.57 | 61.96 | 61.41 | 61.57 | 47,644,596 | +0.34(+0.56%) |
May 04, 2006 | 60.56 | 61.22 | 60.56 | 61.22 | 38,217,492 | +0.74(+1.22%) |
May 03, 2006 | 60.55 | 60.76 | 60.11 | 60.49 | 44,261,396 | -0.10(-0.17%) |
May 02, 2006 | 60.13 | 60.61 | 59.89 | 60.59 | 45,495,612 | +0.82(+1.37%) |
May 01, 2006 | 60.59 | 60.87 | 59.77 | 59.77 | 55,681,480 | -0.75(-1.23%) |
Apr 28, 2006 | 59.64 | 60.64 | 59.64 | 60.52 | 47,701,636 | +0.61(+1.02%) |
Apr 27, 2006 | 59.98 | 60.89 | 59.48 | 59.91 | 115,886,440 | -0.50(-0.83%) |
Apr 26, 2006 | 60.41 | 60.95 | 60.18 | 60.41 | 39,472,484 | -0.05(-0.08%) |
Apr 25, 2006 | 60.44 | 60.53 | 59.95 | 60.45 | 54,068,136 | +0.06(+0.09%) |
Apr 24, 2006 | 60.79 | 60.91 | 60.14 | 60.40 | 49,396,072 | -0.50(-0.82%) |
Apr 21, 2006 | 61.37 | 61.43 | 60.56 | 60.90 | 50,461,308 | -0.13(-0.22%) |
Apr 20, 2006 | 61.41 | 61.41 | 60.54 | 61.03 | 56,188,160 | -0.33(-0.53%) |
Apr 19, 2006 | 60.91 | 61.42 | 60.57 | 61.36 | 55,530,256 | +0.44(+0.73%) |
Apr 18, 2006 | 59.41 | 60.91 | 59.41 | 60.91 | 73,846,680 | +1.66(+2.80%) |
Apr 17, 2006 | 59.27 | 59.51 | 58.69 | 59.25 | 48,298,472 | +0.04(+0.07%) |
Apr 13, 2006 | 59.06 | 59.51 | 58.58 | 59.21 | 44,596,328 | +0.15(+0.26%) |
Apr 12, 2006 | 58.47 | 59.09 | 58.41 | 59.06 | 52,036,628 | +0.61(+1.05%) |
Apr 11, 2006 | 59.56 | 59.61 | 58.33 | 58.45 | 62,707,140 | -1.06(-1.78%) |
Apr 10, 2006 | 59.59 | 59.93 | 59.17 | 59.51 | 49,276,452 | -0.06(-0.11%) |
Apr 07, 2006 | 60.65 | 60.91 | 59.45 | 59.57 | 64,794,680 | -0.97(-1.60%) |
Apr 06, 2006 | 60.31 | 60.54 | 60.00 | 60.54 | 32,314,362 | +0.13(+0.21%) |
Apr 05, 2006 | 60.22 | 60.52 | 59.78 | 60.41 | 34,591,404 | +0.26(+0.44%) |
Apr 04, 2006 | 59.88 | 60.35 | 59.62 | 60.15 | 38,002,556 | +0.29(+0.48%) |
Apr 03, 2006 | 60.45 | 60.68 | 59.80 | 59.87 | 40,528,532 | -0.47(-0.78%) |
Mar 31, 2006 | 60.30 | 60.36 | 59.83 | 60.33 | 31,129,126 | +0.21(+0.36%) |
Mar 30, 2006 | 60.36 | 60.55 | 59.78 | 60.12 | 37,440,724 | -0.16(-0.26%) |
Mar 29, 2006 | 59.29 | 60.33 | 59.29 | 60.28 | 42,654,724 | +1.00(+1.69%) |
Mar 28, 2006 | 59.41 | 59.80 | 59.03 | 59.28 | 34,222,600 | -0.21(-0.36%) |
Mar 27, 2006 | 59.41 | 59.52 | 59.10 | 59.49 | 29,380,928 | +0.01(+0.01%) |
Mar 24, 2006 | 58.99 | 59.52 | 58.85 | 59.48 | 34,702,332 | +0.36(+0.60%) |
Mar 23, 2006 | 58.77 | 59.13 | 58.57 | 59.13 | 32,056,362 | +0.25(+0.43%) |
Mar 22, 2006 | 57.92 | 58.94 | 57.89 | 58.87 | 45,609,188 | +0.90(+1.55%) |
Mar 21, 2006 | 58.76 | 59.25 | 57.98 | 57.98 | 56,016,160 | -0.82(-1.39%) |
Mar 20, 2006 | 58.92 | 59.03 | 58.54 | 58.79 | 32,285,402 | -0.03(-0.05%) |
Mar 17, 2006 | 58.87 | 59.01 | 58.53 | 58.83 | 39,728,092 | +0.24(+0.41%) |
Mar 16, 2006 | 58.93 | 59.17 | 58.59 | 58.59 | 40,997,688 | -0.13(-0.23%) |
Mar 15, 2006 | 58.21 | 59.04 | 58.01 | 58.72 | 40,231,496 | +0.53(+0.91%) |
Mar 14, 2006 | 57.40 | 58.19 | 57.19 | 58.19 | 47,821,256 | +0.64(+1.10%) |
Mar 13, 2006 | 57.67 | 58.04 | 57.34 | 57.55 | 44,230,044 | +0.12(+0.21%) |
Mar 10, 2006 | 56.71 | 57.46 | 56.37 | 57.44 | 50,701,176 | +0.87(+1.54%) |
Mar 09, 2006 | 57.08 | 57.49 | 56.56 | 56.56 | 39,168,024 | -0.50(-0.88%) |
Mar 08, 2006 | 56.74 | 57.18 | 56.29 | 57.06 | 65,051,796 | +0.20(+0.35%) |
Mar 07, 2006 | 57.50 | 57.50 | 56.74 | 56.86 | 48,980,428 | -0.88(-1.53%) |
Mar 06, 2006 | 58.27 | 58.34 | 57.53 | 57.75 | 32,524,764 | -0.41(-0.70%) |
Mar 03, 2006 | 58.14 | 58.88 | 58.09 | 58.15 | 48,323,024 | -0.29(-0.50%) |
Mar 02, 2006 | 58.50 | 58.68 | 58.05 | 58.44 | 46,016,772 | -0.25(-0.42%) |