Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 58.52 | 59.84 | 58.16 | 59.31 | 5,353,561 | +1.72(+2.99%) |
May 30, 2006 | 59.59 | 59.68 | 57.18 | 57.58 | 6,012,571 | -2.70(-4.48%) |
May 26, 2006 | 58.75 | 60.38 | 58.32 | 60.28 | 5,986,605 | +2.21(+3.80%) |
May 25, 2006 | 54.95 | 58.14 | 54.72 | 58.08 | 8,393,313 | +4.05(+7.49%) |
May 24, 2006 | 54.19 | 55.73 | 52.49 | 54.03 | 9,352,504 | -0.06(-0.12%) |
May 23, 2006 | 55.57 | 57.10 | 54.05 | 54.09 | 7,579,287 | -0.25(-0.46%) |
May 22, 2006 | 56.38 | 56.45 | 52.43 | 54.34 | 11,209,215 | -2.84(-4.97%) |
May 19, 2006 | 57.94 | 58.75 | 56.18 | 57.18 | 9,233,192 | +0.28(+0.49%) |
May 18, 2006 | 58.08 | 59.52 | 56.60 | 56.90 | 6,406,881 | -0.50(-0.87%) |
May 17, 2006 | 59.64 | 61.06 | 56.73 | 57.40 | 7,974,604 | -2.86(-4.74%) |
May 16, 2006 | 62.19 | 62.85 | 58.61 | 60.26 | 6,398,262 | -1.62(-2.61%) |
May 15, 2006 | 62.10 | 63.19 | 60.16 | 61.88 | 7,217,212 | -0.96(-1.52%) |
May 12, 2006 | 65.84 | 65.84 | 62.18 | 62.84 | 5,857,109 | -3.03(-4.60%) |
May 11, 2006 | 68.90 | 69.48 | 65.68 | 65.87 | 4,759,243 | -2.57(-3.76%) |
May 10, 2006 | 66.12 | 68.57 | 65.81 | 68.44 | 3,315,085 | +1.66(+2.49%) |
May 09, 2006 | 66.74 | 67.59 | 65.96 | 66.78 | 3,129,178 | -0.04(-0.07%) |
May 08, 2006 | 67.19 | 67.81 | 66.35 | 66.82 | 3,156,040 | -0.28(-0.41%) |
May 05, 2006 | 67.26 | 68.07 | 66.45 | 67.10 | 4,080,758 | +0.14(+0.21%) |
May 04, 2006 | 66.74 | 67.43 | 66.12 | 66.96 | 4,040,354 | +0.42(+0.63%) |
May 03, 2006 | 65.76 | 66.65 | 64.67 | 66.54 | 4,313,113 | +0.80(+1.22%) |
May 02, 2006 | 64.87 | 65.73 | 63.92 | 65.73 | 4,193,578 | +1.63(+2.54%) |
May 01, 2006 | 62.18 | 64.78 | 62.01 | 64.11 | 6,821,784 | +2.90(+4.74%) |
Apr 28, 2006 | 59.64 | 61.32 | 59.64 | 61.20 | 4,081,206 | +2.07(+3.51%) |
Apr 27, 2006 | 61.21 | 61.24 | 58.88 | 59.13 | 8,539,374 | -2.47(-4.02%) |
Apr 26, 2006 | 60.31 | 62.43 | 60.31 | 61.60 | 5,917,212 | +2.28(+3.84%) |
Apr 25, 2006 | 62.44 | 62.44 | 59.00 | 59.33 | 6,972,322 | -1.86(-3.04%) |
Apr 24, 2006 | 60.00 | 61.38 | 59.48 | 61.18 | 4,488,387 | +1.19(+1.98%) |
Apr 21, 2006 | 60.04 | 60.67 | 59.50 | 60.00 | 3,882,429 | +0.87(+1.47%) |
Apr 20, 2006 | 60.89 | 61.07 | 58.14 | 59.13 | 5,529,618 | -2.52(-4.09%) |
Apr 19, 2006 | 60.93 | 61.72 | 59.82 | 61.65 | 3,288,782 | +1.06(+1.75%) |
Apr 18, 2006 | 57.84 | 60.88 | 58.25 | 60.59 | 5,432,692 | +2.75(+4.76%) |
Apr 17, 2006 | 57.40 | 57.92 | 57.16 | 57.83 | 3,263,152 | +1.49(+2.65%) |
Apr 13, 2006 | 55.76 | 56.73 | 54.72 | 56.34 | 2,256,729 | +0.58(+1.04%) |
Apr 12, 2006 | 55.57 | 56.05 | 54.78 | 55.76 | 2,182,971 | +0.24(+0.43%) |
Apr 11, 2006 | 56.81 | 57.33 | 55.14 | 55.52 | 2,802,471 | -1.04(-1.83%) |
Apr 10, 2006 | 56.73 | 57.32 | 55.98 | 56.56 | 2,873,431 | -0.27(-0.47%) |
Apr 07, 2006 | 58.25 | 58.34 | 55.93 | 56.82 | 4,956,230 | -1.07(-1.85%) |
Apr 06, 2006 | 56.51 | 58.07 | 56.19 | 57.90 | 5,533,200 | +2.04(+3.65%) |
Apr 05, 2006 | 55.78 | 56.51 | 54.68 | 55.86 | 3,749,351 | +0.08(+0.14%) |
Apr 04, 2006 | 55.31 | 56.52 | 54.92 | 55.78 | 4,379,596 | +0.21(+0.39%) |
Apr 03, 2006 | 55.35 | 56.81 | 54.85 | 55.56 | 4,154,517 | +1.35(+2.49%) |
Mar 31, 2006 | 55.41 | 55.41 | 53.81 | 54.22 | 3,147,758 | -1.19(-2.14%) |
Mar 30, 2006 | 56.73 | 57.60 | 55.31 | 55.40 | 4,029,721 | -1.08(-1.91%) |
Mar 29, 2006 | 55.98 | 56.90 | 55.18 | 56.48 | 4,130,677 | +1.68(+3.06%) |
Mar 28, 2006 | 55.68 | 56.08 | 54.68 | 54.80 | 3,571,615 | -0.31(-0.57%) |
Mar 27, 2006 | 54.99 | 55.54 | 54.32 | 55.12 | 2,342,686 | +0.13(+0.24%) |
Mar 24, 2006 | 53.61 | 55.24 | 53.56 | 54.98 | 2,906,785 | +0.72(+1.33%) |
Mar 23, 2006 | 53.52 | 54.64 | 53.52 | 54.26 | 3,388,731 | +0.78(+1.45%) |
Mar 22, 2006 | 51.38 | 53.94 | 51.38 | 53.48 | 4,435,111 | +2.23(+4.36%) |
Mar 21, 2006 | 52.36 | 53.07 | 51.08 | 51.25 | 3,037,960 | -0.95(-1.81%) |
Mar 20, 2006 | 53.04 | 53.52 | 52.17 | 52.20 | 3,493,828 | -0.46(-0.87%) |
Mar 17, 2006 | 52.31 | 53.16 | 51.40 | 52.65 | 7,175,688 | +1.05(+2.03%) |
Mar 16, 2006 | 52.09 | 52.45 | 50.99 | 51.61 | 2,498,933 | -0.37(-0.70%) |
Mar 15, 2006 | 51.46 | 52.25 | 51.28 | 51.97 | 3,131,864 | +0.44(+0.85%) |
Mar 14, 2006 | 50.59 | 51.63 | 50.17 | 51.53 | 4,222,119 | +2.00(+4.04%) |
Mar 13, 2006 | 51.17 | 51.18 | 49.51 | 49.53 | 3,185,252 | -1.55(-3.03%) |
Mar 10, 2006 | 50.31 | 51.51 | 49.57 | 51.08 | 4,941,008 | +1.89(+3.85%) |
Mar 09, 2006 | 50.75 | 51.23 | 48.96 | 49.19 | 3,849,299 | -0.49(-0.99%) |
Mar 08, 2006 | 48.78 | 49.69 | 47.58 | 49.68 | 4,577,702 | +0.45(+0.91%) |
Mar 07, 2006 | 50.45 | 50.60 | 48.61 | 49.23 | 3,293,035 | -1.57(-3.10%) |
Mar 06, 2006 | 52.19 | 52.94 | 50.14 | 50.80 | 4,296,772 | -1.00(-1.93%) |
Mar 03, 2006 | 49.94 | 52.94 | 49.94 | 51.80 | 8,291,909 | +0.34(+0.66%) |
Mar 02, 2006 | 50.35 | 51.61 | 49.63 | 51.46 | 2,922,902 | +0.79(+1.55%) |