Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 55.57 | 56.33 | 55.27 | 55.48 | 333,193 | +0.02(+0.03%) |
Jun 29, 2006 | 54.28 | 55.52 | 53.67 | 55.47 | 121,414 | +1.51(+2.79%) |
Jun 28, 2006 | 53.87 | 54.28 | 53.40 | 53.96 | 96,830 | +0.16(+0.30%) |
Jun 27, 2006 | 54.77 | 55.11 | 53.65 | 53.80 | 138,194 | -1.06(-1.93%) |
Jun 26, 2006 | 53.99 | 54.87 | 53.99 | 54.86 | 63,717 | +0.95(+1.76%) |
Jun 23, 2006 | 54.14 | 54.37 | 53.69 | 53.91 | 66,950 | -0.34(-0.63%) |
Jun 22, 2006 | 54.43 | 54.98 | 54.03 | 54.25 | 83,953 | -0.20(-0.36%) |
Jun 21, 2006 | 53.56 | 54.55 | 53.38 | 54.44 | 78,378 | +0.88(+1.64%) |
Jun 20, 2006 | 53.91 | 54.26 | 53.30 | 53.56 | 84,064 | -0.48(-0.90%) |
Jun 19, 2006 | 54.86 | 55.09 | 53.89 | 54.05 | 90,698 | -0.74(-1.34%) |
Jun 16, 2006 | 55.12 | 55.27 | 54.41 | 54.78 | 323,438 | -0.32(-0.59%) |
Jun 15, 2006 | 53.99 | 55.14 | 53.74 | 55.11 | 75,647 | +1.38(+2.57%) |
Jun 14, 2006 | 53.98 | 54.34 | 53.37 | 53.73 | 95,046 | -0.25(-0.47%) |
Jun 13, 2006 | 54.64 | 55.25 | 53.82 | 53.98 | 126,933 | -0.22(-0.40%) |
Jun 12, 2006 | 54.57 | 54.69 | 53.98 | 54.19 | 169,244 | -0.18(-0.33%) |
Jun 09, 2006 | 54.26 | 55.02 | 53.83 | 54.37 | 150,737 | +0.30(+0.56%) |
Jun 08, 2006 | 53.82 | 54.55 | 52.99 | 54.07 | 201,075 | +0.09(+0.17%) |
Jun 07, 2006 | 54.08 | 54.71 | 53.56 | 53.98 | 202,748 | -0.13(-0.23%) |
Jun 06, 2006 | 55.21 | 55.21 | 53.74 | 54.10 | 164,450 | -0.99(-1.79%) |
Jun 05, 2006 | 55.25 | 56.04 | 54.93 | 55.09 | 205,702 | -0.43(-0.78%) |
Jun 02, 2006 | 56.02 | 56.02 | 54.82 | 55.52 | 165,008 | -0.65(-1.15%) |
Jun 01, 2006 | 54.19 | 56.63 | 53.83 | 56.17 | 277,949 | +1.96(+3.61%) |
May 31, 2006 | 54.26 | 54.80 | 53.37 | 54.21 | 170,694 | +0.39(+0.73%) |
May 30, 2006 | 54.37 | 54.37 | 53.51 | 53.82 | 176,157 | -0.74(-1.35%) |
May 26, 2006 | 54.62 | 55.07 | 53.98 | 54.55 | 79,995 | +0.04(+0.07%) |
May 25, 2006 | 53.60 | 54.52 | 52.94 | 54.52 | 120,857 | +1.36(+2.56%) |
May 24, 2006 | 53.19 | 53.67 | 52.08 | 53.15 | 196,281 | -0.20(-0.37%) |
May 23, 2006 | 54.08 | 54.69 | 53.10 | 53.35 | 106,586 | -0.32(-0.60%) |
May 22, 2006 | 53.37 | 54.08 | 52.74 | 53.67 | 135,630 | +0.02(+0.03%) |
May 19, 2006 | 53.51 | 54.35 | 52.88 | 53.65 | 92,538 | +0.11(+0.20%) |
May 18, 2006 | 54.10 | 54.98 | 53.42 | 53.55 | 93,597 | -0.32(-0.60%) |
May 17, 2006 | 54.10 | 54.89 | 53.82 | 53.87 | 157,370 | -0.59(-1.09%) |
May 16, 2006 | 54.71 | 54.91 | 54.32 | 54.46 | 44,485 | -0.16(-0.30%) |
May 15, 2006 | 52.92 | 54.73 | 52.78 | 54.62 | 150,346 | +1.56(+2.94%) |
May 12, 2006 | 53.35 | 53.64 | 52.06 | 53.06 | 144,214 | -0.93(-1.73%) |
May 11, 2006 | 56.06 | 56.06 | 53.99 | 53.99 | 167,851 | -2.13(-3.80%) |
May 10, 2006 | 57.04 | 57.04 | 55.61 | 56.13 | 134,403 | -0.86(-1.51%) |
May 09, 2006 | 56.90 | 57.35 | 56.42 | 56.99 | 74,866 | +0.13(+0.22%) |
May 08, 2006 | 56.74 | 56.94 | 56.17 | 56.87 | 60,484 | +0.11(+0.19%) |
May 05, 2006 | 55.70 | 57.24 | 55.70 | 56.76 | 107,868 | +1.36(+2.46%) |
May 04, 2006 | 54.71 | 55.95 | 53.92 | 55.39 | 122,250 | +0.07(+0.13%) |
May 03, 2006 | 55.07 | 55.47 | 54.62 | 55.32 | 82,113 | +0.30(+0.55%) |
May 02, 2006 | 55.04 | 55.04 | 54.35 | 55.02 | 76,483 | -0.05(-0.10%) |
May 01, 2006 | 56.60 | 57.01 | 55.02 | 55.07 | 225,213 | -1.35(-2.38%) |
Apr 28, 2006 | 56.04 | 57.19 | 55.59 | 56.42 | 76,093 | +0.11(+0.19%) |
Apr 27, 2006 | 55.65 | 57.22 | 55.34 | 56.31 | 76,873 | +0.22(+0.38%) |
Apr 26, 2006 | 55.97 | 56.47 | 55.72 | 56.09 | 62,825 | -0.09(-0.16%) |
Apr 25, 2006 | 56.45 | 56.67 | 55.79 | 56.18 | 98,893 | -0.47(-0.82%) |
Apr 24, 2006 | 57.15 | 57.15 | 56.56 | 56.65 | 89,416 | -0.68(-1.19%) |
Apr 21, 2006 | 58.12 | 58.12 | 56.94 | 57.33 | 71,076 | +0.13(+0.22%) |
Apr 20, 2006 | 57.04 | 57.35 | 56.24 | 57.21 | 57,585 | -0.02(-0.03%) |
Apr 19, 2006 | 55.82 | 57.46 | 55.75 | 57.22 | 83,451 | +1.04(+1.85%) |
Apr 18, 2006 | 54.68 | 56.33 | 54.64 | 56.18 | 77,598 | +1.51(+2.76%) |
Apr 17, 2006 | 54.21 | 54.80 | 53.99 | 54.68 | 77,096 | +0.02(+0.03%) |
Apr 13, 2006 | 55.16 | 55.30 | 54.30 | 54.66 | 69,849 | -0.50(-0.91%) |
Apr 12, 2006 | 55.16 | 55.75 | 54.95 | 55.16 | 81,890 | -0.14(-0.26%) |
Apr 11, 2006 | 56.15 | 56.15 | 54.89 | 55.30 | 127,546 | -0.86(-1.53%) |
Apr 10, 2006 | 56.90 | 57.33 | 55.79 | 56.17 | 95,548 | -0.99(-1.73%) |
Apr 07, 2006 | 58.41 | 58.71 | 57.04 | 57.15 | 129,943 | -1.40(-2.39%) |
Apr 06, 2006 | 58.43 | 58.73 | 57.76 | 58.55 | 99,896 | -0.20(-0.34%) |
Apr 05, 2006 | 59.11 | 59.70 | 58.62 | 58.75 | 170,359 | -0.13(-0.21%) |
Apr 04, 2006 | 59.04 | 59.54 | 58.50 | 58.87 | 161,997 | -0.23(-0.39%) |