Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 55.78 | 56.38 | 55.54 | 56.14 | 605,023 | +0.51(+0.91%) |
May 30, 2006 | 56.02 | 56.21 | 55.63 | 55.63 | 495,766 | -0.50(-0.89%) |
May 26, 2006 | 55.94 | 56.29 | 55.55 | 56.13 | 735,230 | +0.58(+1.05%) |
May 25, 2006 | 56.09 | 56.47 | 55.24 | 55.55 | 1,313,132 | -0.27(-0.49%) |
May 24, 2006 | 57.18 | 57.96 | 55.59 | 55.82 | 1,514,807 | -1.67(-2.91%) |
May 23, 2006 | 57.45 | 58.16 | 57.21 | 57.49 | 611,321 | +0.41(+0.72%) |
May 22, 2006 | 57.10 | 57.44 | 56.24 | 57.08 | 436,896 | -0.22(-0.38%) |
May 19, 2006 | 57.10 | 57.76 | 56.47 | 57.30 | 495,766 | +0.23(+0.40%) |
May 18, 2006 | 57.12 | 57.80 | 56.79 | 57.07 | 656,052 | -0.20(-0.35%) |
May 17, 2006 | 58.18 | 58.50 | 57.10 | 57.28 | 748,855 | -1.21(-2.06%) |
May 16, 2006 | 58.50 | 58.82 | 58.13 | 58.48 | 805,155 | -0.02(-0.03%) |
May 15, 2006 | 59.11 | 59.13 | 58.37 | 58.50 | 616,462 | -0.70(-1.18%) |
May 12, 2006 | 60.19 | 60.29 | 59.04 | 59.20 | 584,071 | -1.02(-1.69%) |
May 11, 2006 | 60.88 | 60.95 | 60.00 | 60.22 | 508,877 | -0.75(-1.23%) |
May 10, 2006 | 61.50 | 61.61 | 60.64 | 60.96 | 340,108 | -0.47(-0.76%) |
May 09, 2006 | 61.55 | 61.62 | 61.10 | 61.43 | 311,059 | -0.25(-0.40%) |
May 08, 2006 | 62.02 | 62.18 | 61.50 | 61.68 | 315,429 | -0.35(-0.56%) |
May 05, 2006 | 61.38 | 62.20 | 61.08 | 62.03 | 472,758 | +0.80(+1.31%) |
May 04, 2006 | 61.07 | 61.42 | 60.99 | 61.23 | 450,393 | +0.05(+0.08%) |
May 03, 2006 | 60.85 | 61.69 | 60.68 | 61.18 | 505,921 | +0.02(+0.04%) |
May 02, 2006 | 60.53 | 61.16 | 59.99 | 61.16 | 698,726 | +0.55(+0.91%) |
May 01, 2006 | 60.27 | 60.80 | 59.90 | 60.61 | 727,647 | +0.76(+1.27%) |
Apr 28, 2006 | 59.91 | 60.32 | 59.57 | 59.84 | 463,246 | +0.03(+0.05%) |
Apr 27, 2006 | 60.31 | 60.52 | 59.67 | 59.81 | 618,390 | -0.63(-1.04%) |
Apr 26, 2006 | 59.66 | 60.50 | 59.55 | 60.44 | 738,830 | +0.84(+1.41%) |
Apr 25, 2006 | 59.99 | 60.08 | 59.52 | 59.60 | 535,613 | -0.31(-0.52%) |
Apr 24, 2006 | 60.57 | 60.64 | 59.66 | 59.91 | 633,815 | -1.04(-1.71%) |
Apr 21, 2006 | 61.85 | 61.87 | 60.58 | 60.96 | 687,286 | -0.71(-1.15%) |
Apr 20, 2006 | 60.80 | 61.95 | 60.76 | 61.66 | 835,618 | -0.33(-0.54%) |
Apr 19, 2006 | 60.75 | 62.08 | 60.70 | 62.00 | 1,077,396 | +1.01(+1.66%) |
Apr 18, 2006 | 57.86 | 61.42 | 58.22 | 60.99 | 1,132,924 | +3.13(+5.41%) |
Apr 17, 2006 | 58.74 | 59.69 | 57.18 | 57.86 | 1,069,041 | +0.52(+0.91%) |
Apr 13, 2006 | 56.68 | 57.45 | 56.49 | 57.34 | 641,013 | +0.65(+1.15%) |
Apr 12, 2006 | 56.37 | 56.96 | 56.07 | 56.68 | 624,560 | +0.26(+0.47%) |
Apr 11, 2006 | 56.44 | 57.13 | 55.52 | 56.42 | 1,002,202 | -0.72(-1.27%) |
Apr 10, 2006 | 58.75 | 59.06 | 56.92 | 57.14 | 980,479 | -1.52(-2.59%) |
Apr 07, 2006 | 59.83 | 60.05 | 58.66 | 58.66 | 312,344 | -1.10(-1.84%) |
Apr 06, 2006 | 60.02 | 60.29 | 59.24 | 59.76 | 398,335 | -0.46(-0.76%) |
Apr 05, 2006 | 59.52 | 60.56 | 59.18 | 60.22 | 509,006 | +0.69(+1.16%) |
Apr 04, 2006 | 58.94 | 59.75 | 58.47 | 59.52 | 350,263 | +0.65(+1.10%) |
Apr 03, 2006 | 59.20 | 59.83 | 58.78 | 58.88 | 361,959 | +0.26(+0.44%) |
Mar 31, 2006 | 58.83 | 58.98 | 58.26 | 58.62 | 474,943 | -0.32(-0.54%) |
Mar 30, 2006 | 59.01 | 59.59 | 58.48 | 58.94 | 414,017 | +0.10(+0.17%) |
Mar 29, 2006 | 58.43 | 58.98 | 58.22 | 58.84 | 421,086 | +0.55(+0.95%) |
Mar 28, 2006 | 57.96 | 58.33 | 57.73 | 58.29 | 566,847 | +0.09(+0.16%) |
Mar 27, 2006 | 58.40 | 58.52 | 57.70 | 58.19 | 274,554 | -0.35(-0.60%) |
Mar 24, 2006 | 58.47 | 59.07 | 58.00 | 58.54 | 311,059 | +0.00(+0.00%) |
Mar 23, 2006 | 59.05 | 59.07 | 58.17 | 58.54 | 278,925 | -0.58(-0.99%) |
Mar 22, 2006 | 57.78 | 59.26 | 57.78 | 59.13 | 358,103 | +1.04(+1.79%) |
Mar 21, 2006 | 58.78 | 58.97 | 57.87 | 58.08 | 407,590 | -0.75(-1.27%) |
Mar 20, 2006 | 58.40 | 59.14 | 58.35 | 58.83 | 421,858 | +0.43(+0.73%) |
Mar 17, 2006 | 58.58 | 58.63 | 58.22 | 58.40 | 573,917 | -0.01(-0.01%) |
Mar 16, 2006 | 57.53 | 58.92 | 57.53 | 58.41 | 680,217 | +0.82(+1.42%) |
Mar 15, 2006 | 57.80 | 58.01 | 57.14 | 57.59 | 747,570 | -0.30(-0.51%) |
Mar 14, 2006 | 55.78 | 58.66 | 55.78 | 57.89 | 1,264,802 | +2.04(+3.65%) |
Mar 13, 2006 | 56.17 | 56.52 | 55.21 | 55.85 | 740,758 | -0.40(-0.71%) |
Mar 10, 2006 | 55.70 | 56.61 | 55.28 | 56.25 | 659,394 | +0.61(+1.10%) |
Mar 09, 2006 | 55.31 | 55.81 | 55.24 | 55.63 | 1,002,202 | +0.32(+0.58%) |
Mar 08, 2006 | 55.86 | 56.01 | 54.90 | 55.31 | 1,459,536 | -1.09(-1.93%) |
Mar 07, 2006 | 56.48 | 57.10 | 55.97 | 56.40 | 721,863 | -0.18(-0.32%) |
Mar 06, 2006 | 57.49 | 57.49 | 56.31 | 56.58 | 581,757 | -0.75(-1.30%) |
Mar 03, 2006 | 57.00 | 57.72 | 56.73 | 57.33 | 710,680 | +0.17(+0.30%) |
Mar 02, 2006 | 58.31 | 58.53 | 57.11 | 57.16 | 957,599 | -1.50(-2.56%) |