Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.57 | 58.16 | 56.57 | 56.60 | 506,649 | -0.84(-1.46%) |
May 30, 2006 | 58.00 | 58.00 | 56.81 | 57.44 | 243,455 | -0.59(-1.02%) |
May 26, 2006 | 57.75 | 58.50 | 57.50 | 58.03 | 335,602 | +0.53(+0.92%) |
May 25, 2006 | 56.32 | 58.00 | 56.32 | 57.50 | 939,086 | +1.47(+2.62%) |
May 24, 2006 | 56.25 | 57.00 | 55.07 | 56.03 | 613,666 | -0.59(-1.04%) |
May 23, 2006 | 57.50 | 57.75 | 56.60 | 56.62 | 425,745 | -0.77(-1.34%) |
May 22, 2006 | 57.39 | 57.39 | 57.39 | 57.39 | 0 | +0.00(+0.00%) |
May 19, 2006 | 56.23 | 57.91 | 56.15 | 57.39 | 520,681 | +0.72(+1.27%) |
May 18, 2006 | 57.52 | 59.72 | 56.66 | 56.67 | 849,760 | -0.98(-1.70%) |
May 17, 2006 | 58.25 | 58.88 | 57.01 | 57.65 | 546,171 | -1.14(-1.94%) |
May 16, 2006 | 59.00 | 59.76 | 58.51 | 58.79 | 336,439 | -0.28(-0.47%) |
May 15, 2006 | 60.00 | 60.56 | 58.29 | 59.07 | 876,284 | -1.63(-2.69%) |
May 12, 2006 | 61.51 | 61.82 | 60.42 | 60.70 | 536,533 | -1.47(-2.36%) |
May 11, 2006 | 62.80 | 63.43 | 61.99 | 62.17 | 521,128 | -0.68(-1.08%) |
May 10, 2006 | 61.50 | 63.08 | 61.50 | 62.85 | 464,101 | +1.07(+1.73%) |
May 09, 2006 | 62.60 | 63.17 | 61.63 | 61.78 | 650,638 | -0.76(-1.22%) |
May 08, 2006 | 62.00 | 62.59 | 61.50 | 62.54 | 1,053,251 | +1.14(+1.86%) |
May 05, 2006 | 60.50 | 61.75 | 60.31 | 61.40 | 578,415 | +1.21(+2.01%) |
May 04, 2006 | 60.80 | 61.48 | 60.12 | 60.19 | 614,590 | -0.58(-0.95%) |
May 03, 2006 | 60.87 | 61.48 | 60.30 | 60.77 | 494,655 | +0.09(+0.15%) |
May 02, 2006 | 59.50 | 60.95 | 59.50 | 60.68 | 566,708 | +0.99(+1.66%) |
May 01, 2006 | 60.15 | 60.15 | 58.96 | 59.69 | 611,825 | +0.26(+0.44%) |
Apr 28, 2006 | 59.43 | 59.43 | 59.43 | 59.43 | 0 | -0.42(-0.70%) |
Apr 27, 2006 | 61.46 | 61.68 | 59.60 | 59.85 | 948,713 | -2.21(-3.56%) |
Apr 26, 2006 | 61.46 | 62.40 | 61.10 | 62.06 | 713,262 | +1.06(+1.74%) |
Apr 25, 2006 | 63.35 | 63.38 | 60.63 | 61.00 | 1,334,775 | -1.48(-2.37%) |
Apr 24, 2006 | 62.40 | 63.47 | 62.12 | 62.48 | 538,671 | +0.20(+0.32%) |
Apr 21, 2006 | 63.10 | 63.63 | 62.10 | 62.28 | 741,192 | -0.43(-0.69%) |
Apr 20, 2006 | 63.41 | 63.80 | 62.71 | 62.71 | 464,559 | -0.66(-1.04%) |
Apr 19, 2006 | 64.21 | 65.17 | 62.83 | 63.37 | 967,192 | -0.44(-0.69%) |
Apr 18, 2006 | 62.25 | 64.05 | 62.17 | 63.81 | 747,055 | +2.01(+3.25%) |
Apr 17, 2006 | 61.74 | 62.52 | 61.58 | 61.80 | 375,212 | +0.07(+0.11%) |
Apr 13, 2006 | 61.00 | 61.73 | 60.63 | 61.73 | 298,624 | +1.07(+1.76%) |
Apr 12, 2006 | 59.80 | 61.00 | 59.80 | 60.66 | 609,787 | +0.74(+1.23%) |
Apr 11, 2006 | 60.20 | 60.60 | 59.89 | 59.92 | 535,668 | -0.35(-0.58%) |
Apr 10, 2006 | 59.89 | 60.33 | 59.59 | 60.27 | 298,369 | +0.68(+1.14%) |
Apr 07, 2006 | 60.05 | 60.55 | 59.51 | 59.59 | 483,828 | -0.95(-1.57%) |
Apr 06, 2006 | 60.30 | 60.73 | 60.00 | 60.54 | 326,117 | -0.06(-0.10%) |
Apr 05, 2006 | 59.02 | 60.60 | 59.01 | 60.60 | 548,396 | +1.19(+2.00%) |
Apr 04, 2006 | 59.74 | 59.80 | 59.04 | 59.41 | 543,562 | -0.01(-0.02%) |
Apr 03, 2006 | 58.53 | 60.74 | 58.26 | 59.42 | 970,600 | +1.16(+1.99%) |
Mar 31, 2006 | 57.00 | 58.58 | 57.00 | 58.26 | 936,395 | +1.26(+2.21%) |
Mar 30, 2006 | 56.16 | 57.69 | 56.16 | 57.00 | 909,805 | +0.83(+1.48%) |
Mar 29, 2006 | 56.31 | 56.35 | 55.88 | 56.17 | 984,181 | -0.49(-0.86%) |
Mar 28, 2006 | 57.25 | 57.40 | 56.03 | 56.66 | 745,792 | -0.81(-1.41%) |
Mar 27, 2006 | 57.60 | 58.15 | 57.03 | 57.47 | 481,467 | +0.14(+0.24%) |
Mar 24, 2006 | 57.00 | 57.70 | 56.67 | 57.33 | 428,940 | -0.37(-0.64%) |
Mar 21, 2006 | 58.25 | 58.67 | 57.32 | 57.70 | 375,078 | -0.77(-1.32%) |
Mar 20, 2006 | 59.00 | 59.00 | 57.88 | 58.47 | 571,979 | -0.61(-1.03%) |
Mar 17, 2006 | 59.40 | 59.56 | 58.69 | 59.08 | 696,193 | +0.14(+0.24%) |
Mar 16, 2006 | 58.75 | 59.32 | 58.75 | 58.94 | 1,004,790 | +0.34(+0.58%) |
Mar 15, 2006 | 57.99 | 59.49 | 57.93 | 58.60 | 1,304,285 | +1.11(+1.93%) |
Mar 14, 2006 | 57.73 | 57.98 | 57.04 | 57.49 | 560,515 | -0.21(-0.36%) |
Mar 13, 2006 | 57.84 | 58.01 | 57.50 | 57.70 | 300,317 | -0.11(-0.19%) |
Mar 10, 2006 | 57.65 | 58.50 | 57.02 | 57.81 | 620,021 | -0.13(-0.22%) |
Mar 09, 2006 | 58.49 | 58.95 | 57.78 | 57.94 | 324,752 | -0.31(-0.53%) |
Mar 08, 2006 | 58.70 | 58.70 | 57.50 | 58.25 | 506,747 | -0.75(-1.27%) |
Mar 07, 2006 | 59.01 | 59.43 | 58.26 | 59.00 | 372,361 | -0.45(-0.76%) |
Mar 06, 2006 | 59.50 | 59.50 | 59.45 | 59.45 | 352,300 | +0.00(+0.00%) |
Mar 03, 2006 | 59.75 | 59.89 | 59.28 | 59.45 | 1,027,345 | -0.29(-0.49%) |
Mar 02, 2006 | 59.01 | 59.99 | 59.01 | 59.74 | 658,908 | +0.39(+0.66%) |