Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 57.90 | 58.61 | 57.77 | 58.53 | 598,467 | +0.69(+1.20%) |
Jun 29, 2006 | 56.76 | 57.89 | 56.67 | 57.84 | 609,650 | +1.16(+2.05%) |
Jun 28, 2006 | 55.77 | 56.93 | 55.77 | 56.68 | 603,609 | +0.23(+0.40%) |
Jun 27, 2006 | 56.15 | 56.85 | 55.98 | 56.45 | 892,945 | +0.26(+0.47%) |
Jun 26, 2006 | 55.60 | 56.39 | 55.51 | 56.19 | 372,242 | +0.75(+1.36%) |
Jun 23, 2006 | 54.61 | 55.80 | 54.38 | 55.43 | 373,014 | +0.58(+1.06%) |
Jun 22, 2006 | 54.98 | 55.16 | 54.48 | 54.85 | 514,404 | -0.13(-0.24%) |
Jun 21, 2006 | 54.69 | 55.59 | 54.69 | 54.98 | 493,324 | +0.30(+0.54%) |
Jun 20, 2006 | 55.00 | 55.29 | 54.46 | 54.68 | 627,388 | -0.26(-0.48%) |
Jun 19, 2006 | 55.38 | 55.70 | 54.79 | 54.95 | 657,594 | -0.45(-0.81%) |
Jun 16, 2006 | 55.64 | 55.96 | 55.13 | 55.40 | 547,052 | -0.52(-0.93%) |
Jun 15, 2006 | 54.73 | 56.02 | 54.73 | 55.92 | 444,480 | +1.38(+2.54%) |
Jun 14, 2006 | 53.84 | 54.54 | 53.49 | 54.54 | 704,767 | +0.54(+1.01%) |
Jun 13, 2006 | 53.68 | 54.61 | 53.56 | 53.99 | 931,121 | -0.06(-0.12%) |
Jun 12, 2006 | 55.25 | 55.31 | 54.02 | 54.05 | 550,394 | -1.03(-1.86%) |
Jun 09, 2006 | 54.96 | 55.56 | 54.96 | 55.08 | 405,405 | +0.12(+0.21%) |
Jun 08, 2006 | 55.14 | 55.45 | 53.07 | 54.96 | 1,005,029 | -0.27(-0.49%) |
Jun 07, 2006 | 56.05 | 56.28 | 55.21 | 55.24 | 573,788 | -0.69(-1.24%) |
Jun 06, 2006 | 56.09 | 56.71 | 55.51 | 55.93 | 666,592 | -0.08(-0.14%) |
Jun 05, 2006 | 56.95 | 57.04 | 55.96 | 56.01 | 683,173 | -1.25(-2.19%) |
Jun 02, 2006 | 57.22 | 57.36 | 56.41 | 57.26 | 491,396 | +0.09(+0.16%) |
Jun 01, 2006 | 56.06 | 57.21 | 56.05 | 57.17 | 497,951 | +1.03(+1.83%) |
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%) |