Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.23 | 57.07 | 56.12 | 57.07 | 73,953,936 | +0.98(+1.74%) |
May 30, 2006 | 57.44 | 57.45 | 56.03 | 56.09 | 58,985,152 | -1.59(-2.75%) |
May 26, 2006 | 57.69 | 57.75 | 57.19 | 57.68 | 47,204,292 | +0.34(+0.60%) |
May 25, 2006 | 56.78 | 57.39 | 56.41 | 57.34 | 79,757,280 | +1.18(+2.11%) |
May 24, 2006 | 55.97 | 56.67 | 54.88 | 56.16 | 157,041,456 | +0.43(+0.77%) |
May 23, 2006 | 57.08 | 57.48 | 55.66 | 55.73 | 92,746,120 | -0.73(-1.29%) |
May 22, 2006 | 56.57 | 56.91 | 55.66 | 56.46 | 113,210,584 | -0.64(-1.11%) |
May 19, 2006 | 56.69 | 57.32 | 56.04 | 57.09 | 99,528,104 | +0.50(+0.88%) |
May 18, 2006 | 57.51 | 57.86 | 56.48 | 56.59 | 68,165,832 | -0.54(-0.95%) |
May 17, 2006 | 57.53 | 58.08 | 57.05 | 57.13 | 96,330,232 | -1.06(-1.83%) |
May 16, 2006 | 58.33 | 58.66 | 57.92 | 58.20 | 44,826,004 | +0.10(+0.16%) |
May 15, 2006 | 57.88 | 58.53 | 57.45 | 58.10 | 77,967,240 | -0.26(-0.45%) |
May 12, 2006 | 59.40 | 59.44 | 58.36 | 58.36 | 78,892,736 | -1.44(-2.40%) |
May 11, 2006 | 61.24 | 61.27 | 59.74 | 59.80 | 59,077,840 | -1.38(-2.26%) |
May 10, 2006 | 61.44 | 61.51 | 60.93 | 61.18 | 33,780,984 | -0.37(-0.61%) |
May 09, 2006 | 61.60 | 61.77 | 61.42 | 61.56 | 27,179,084 | -0.09(-0.14%) |
May 08, 2006 | 61.56 | 61.79 | 61.40 | 61.64 | 31,124,886 | +0.09(+0.14%) |
May 05, 2006 | 61.56 | 61.95 | 61.40 | 61.56 | 47,652,368 | +0.34(+0.56%) |
May 04, 2006 | 60.55 | 61.21 | 60.55 | 61.21 | 38,223,728 | +0.74(+1.22%) |
May 03, 2006 | 60.54 | 60.75 | 60.10 | 60.48 | 44,268,616 | -0.10(-0.17%) |
May 02, 2006 | 60.12 | 60.60 | 59.88 | 60.58 | 45,503,032 | +0.82(+1.37%) |
May 01, 2006 | 60.58 | 60.86 | 59.76 | 59.76 | 55,690,560 | -0.75(-1.23%) |
Apr 28, 2006 | 59.63 | 60.63 | 59.63 | 60.51 | 47,709,416 | +0.61(+1.02%) |
Apr 27, 2006 | 59.97 | 60.88 | 59.47 | 59.90 | 115,905,336 | -0.50(-0.83%) |
Apr 26, 2006 | 60.40 | 60.94 | 60.17 | 60.40 | 39,478,924 | -0.05(-0.08%) |
Apr 25, 2006 | 60.43 | 60.52 | 59.94 | 60.44 | 54,076,952 | +0.06(+0.09%) |
Apr 24, 2006 | 60.78 | 60.90 | 60.13 | 60.39 | 49,404,128 | -0.50(-0.82%) |
Apr 21, 2006 | 61.36 | 61.42 | 60.55 | 60.89 | 50,469,540 | -0.13(-0.22%) |
Apr 20, 2006 | 61.40 | 61.40 | 60.53 | 61.02 | 56,197,324 | -0.33(-0.53%) |
Apr 19, 2006 | 60.90 | 61.41 | 60.56 | 61.35 | 55,539,312 | +0.44(+0.73%) |
Apr 18, 2006 | 59.40 | 60.90 | 59.40 | 60.90 | 73,858,728 | +1.66(+2.80%) |
Apr 17, 2006 | 59.26 | 59.50 | 58.68 | 59.24 | 48,306,352 | +0.04(+0.07%) |
Apr 13, 2006 | 59.05 | 59.50 | 58.57 | 59.20 | 44,603,604 | +0.15(+0.26%) |
Apr 12, 2006 | 58.46 | 59.08 | 58.40 | 59.05 | 52,045,116 | +0.61(+1.05%) |
Apr 11, 2006 | 59.55 | 59.60 | 58.32 | 58.44 | 62,717,368 | -1.06(-1.77%) |
Apr 10, 2006 | 59.58 | 59.92 | 59.17 | 59.50 | 49,284,488 | -0.06(-0.11%) |
Apr 07, 2006 | 60.64 | 60.90 | 59.44 | 59.56 | 64,805,248 | -0.97(-1.60%) |
Apr 06, 2006 | 60.30 | 60.53 | 59.99 | 60.53 | 32,319,632 | +0.13(+0.21%) |
Apr 05, 2006 | 60.21 | 60.51 | 59.77 | 60.40 | 34,597,044 | +0.26(+0.44%) |
Apr 04, 2006 | 59.87 | 60.34 | 59.61 | 60.14 | 38,008,756 | +0.29(+0.48%) |
Apr 03, 2006 | 60.44 | 60.67 | 59.79 | 59.86 | 40,535,140 | -0.47(-0.78%) |
Mar 31, 2006 | 60.29 | 60.35 | 59.82 | 60.32 | 31,134,204 | +0.21(+0.36%) |
Mar 30, 2006 | 60.35 | 60.54 | 59.77 | 60.11 | 37,446,832 | -0.16(-0.26%) |
Mar 29, 2006 | 59.28 | 60.32 | 59.28 | 60.27 | 42,661,684 | +1.00(+1.69%) |
Mar 28, 2006 | 59.40 | 59.79 | 59.02 | 59.27 | 34,228,180 | -0.21(-0.36%) |
Mar 27, 2006 | 59.40 | 59.51 | 59.09 | 59.48 | 29,385,720 | +0.01(+0.01%) |
Mar 24, 2006 | 58.98 | 59.51 | 58.84 | 59.48 | 34,707,992 | +0.36(+0.60%) |
Mar 23, 2006 | 58.76 | 59.12 | 58.56 | 59.12 | 32,061,592 | +0.25(+0.43%) |
Mar 22, 2006 | 57.91 | 58.94 | 57.88 | 58.86 | 45,616,628 | +0.90(+1.55%) |
Mar 21, 2006 | 58.75 | 59.24 | 57.97 | 57.97 | 56,025,296 | -0.82(-1.39%) |
Mar 20, 2006 | 58.91 | 59.02 | 58.53 | 58.78 | 32,290,668 | -0.03(-0.05%) |
Mar 17, 2006 | 58.86 | 59.00 | 58.52 | 58.82 | 39,734,572 | +0.24(+0.41%) |
Mar 16, 2006 | 58.92 | 59.16 | 58.58 | 58.58 | 41,004,376 | -0.13(-0.23%) |
Mar 15, 2006 | 58.20 | 59.03 | 58.00 | 58.71 | 40,238,060 | +0.53(+0.91%) |
Mar 14, 2006 | 57.39 | 58.18 | 57.18 | 58.18 | 47,829,056 | +0.64(+1.10%) |
Mar 13, 2006 | 57.66 | 58.03 | 57.33 | 57.55 | 44,237,260 | +0.12(+0.21%) |
Mar 10, 2006 | 56.70 | 57.45 | 56.36 | 57.43 | 50,709,448 | +0.87(+1.54%) |
Mar 09, 2006 | 57.07 | 57.48 | 56.55 | 56.55 | 39,174,412 | -0.50(-0.88%) |
Mar 08, 2006 | 56.74 | 57.17 | 56.28 | 57.05 | 65,062,408 | +0.20(+0.35%) |
Mar 07, 2006 | 57.49 | 57.49 | 56.73 | 56.85 | 48,988,416 | -0.88(-1.53%) |
Mar 06, 2006 | 58.26 | 58.33 | 57.52 | 57.74 | 32,530,070 | -0.41(-0.70%) |
Mar 03, 2006 | 58.13 | 58.87 | 58.09 | 58.14 | 48,330,908 | -0.29(-0.50%) |
Mar 02, 2006 | 58.49 | 58.67 | 58.04 | 58.43 | 46,024,280 | -0.25(-0.42%) |