Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 55.58 | 56.17 | 55.49 | 56.17 | 18,852 | +0.97(+1.76%) |
May 30, 2006 | 56.44 | 56.44 | 55.20 | 55.20 | 382,483 | -1.44(-2.55%) |
May 26, 2006 | 56.49 | 56.70 | 56.32 | 56.64 | 35,265 | +0.41(+0.74%) |
May 25, 2006 | 55.40 | 56.22 | 55.40 | 56.22 | 12,309 | +1.13(+2.05%) |
May 24, 2006 | 55.15 | 55.61 | 53.93 | 55.10 | 26,282 | -0.37(-0.67%) |
May 23, 2006 | 56.16 | 56.63 | 55.46 | 55.47 | 27,946 | -0.18(-0.32%) |
May 22, 2006 | 55.75 | 55.89 | 54.82 | 55.65 | 86,499 | -0.69(-1.23%) |
May 19, 2006 | 56.11 | 56.49 | 55.38 | 56.34 | 33,601 | +0.51(+0.92%) |
May 18, 2006 | 57.00 | 57.12 | 55.83 | 55.83 | 23,621 | -0.71(-1.26%) |
May 17, 2006 | 57.00 | 57.34 | 56.47 | 56.54 | 49,792 | -0.95(-1.66%) |
May 16, 2006 | 57.70 | 58.01 | 57.37 | 57.49 | 30,718 | -0.25(-0.44%) |
May 15, 2006 | 57.62 | 57.98 | 57.05 | 57.75 | 84,836 | -0.42(-0.73%) |
May 12, 2006 | 58.84 | 58.84 | 58.14 | 58.17 | 68,977 | -1.19(-2.01%) |
May 11, 2006 | 60.46 | 60.48 | 59.31 | 59.36 | 29,387 | -1.25(-2.07%) |
May 10, 2006 | 60.78 | 60.87 | 60.32 | 60.61 | 28,500 | -0.41(-0.68%) |
May 09, 2006 | 60.88 | 61.14 | 60.88 | 61.03 | 16,856 | +0.00(+0.00%) |
May 08, 2006 | 60.87 | 61.10 | 60.79 | 61.03 | 28,722 | +0.15(+0.25%) |
May 05, 2006 | 60.69 | 61.16 | 60.69 | 60.88 | 17,189 | +0.46(+0.76%) |
May 04, 2006 | 60.01 | 60.42 | 59.98 | 60.42 | 33,047 | +0.79(+1.33%) |
May 03, 2006 | 59.80 | 60.01 | 59.46 | 59.62 | 37,039 | -0.28(-0.47%) |
May 02, 2006 | 59.70 | 59.90 | 59.44 | 59.90 | 12,753 | +0.48(+0.80%) |
May 01, 2006 | 60.09 | 60.19 | 59.42 | 59.42 | 26,060 | -0.32(-0.53%) |
Apr 28, 2006 | 59.45 | 60.01 | 59.45 | 59.74 | 12,087 | +0.10(+0.17%) |
Apr 27, 2006 | 59.56 | 60.28 | 59.02 | 59.64 | 55,781 | -0.32(-0.54%) |
Apr 26, 2006 | 59.87 | 60.47 | 59.79 | 59.97 | 24,175 | +0.08(+0.14%) |
Apr 25, 2006 | 60.08 | 60.10 | 59.74 | 59.88 | 12,974 | -0.19(-0.32%) |
Apr 24, 2006 | 60.35 | 60.35 | 59.77 | 60.07 | 20,515 | -0.30(-0.49%) |
Apr 21, 2006 | 60.81 | 60.84 | 60.12 | 60.37 | 43,582 | -0.27(-0.44%) |
Apr 20, 2006 | 60.89 | 60.93 | 60.18 | 60.64 | 25,949 | -0.29(-0.48%) |
Apr 19, 2006 | 60.49 | 60.93 | 60.31 | 60.93 | 27,613 | +0.70(+1.17%) |
Apr 18, 2006 | 59.33 | 60.27 | 59.28 | 60.23 | 19,850 | +1.21(+2.05%) |
Apr 17, 2006 | 59.11 | 59.21 | 58.52 | 59.02 | 21,624 | +0.02(+0.03%) |
Apr 13, 2006 | 58.69 | 59.14 | 58.26 | 59.00 | 14,860 | +0.31(+0.52%) |
Apr 12, 2006 | 58.32 | 58.69 | 58.23 | 58.69 | 22,512 | +0.39(+0.66%) |
Apr 11, 2006 | 59.26 | 59.26 | 58.05 | 58.31 | 30,496 | -0.68(-1.15%) |
Apr 10, 2006 | 59.42 | 59.48 | 58.83 | 58.98 | 43,360 | -0.30(-0.50%) |
Apr 07, 2006 | 61.72 | 61.72 | 59.15 | 59.28 | 40,477 | -0.60(-1.01%) |
Apr 06, 2006 | 59.88 | 59.96 | 59.51 | 59.88 | 59,995 | -0.03(-0.05%) |
Apr 05, 2006 | 59.74 | 59.97 | 59.42 | 59.91 | 68,201 | +0.22(+0.36%) |
Apr 04, 2006 | 59.50 | 59.74 | 59.11 | 59.70 | 15,525 | +0.38(+0.64%) |
Apr 03, 2006 | 59.77 | 60.03 | 59.30 | 59.32 | 37,926 | -0.45(-0.75%) |
Mar 31, 2006 | 59.68 | 59.77 | 59.28 | 59.77 | 38,592 | +0.31(+0.52%) |
Mar 30, 2006 | 59.72 | 59.97 | 59.37 | 59.46 | 40,920 | -0.14(-0.24%) |
Mar 29, 2006 | 58.87 | 59.60 | 58.80 | 59.60 | 37,594 | +0.79(+1.35%) |
Mar 28, 2006 | 58.88 | 59.24 | 58.55 | 58.81 | 41,031 | -0.06(-0.11%) |
Mar 27, 2006 | 58.88 | 58.96 | 58.68 | 58.87 | 37,594 | +0.06(+0.11%) |
Mar 24, 2006 | 58.52 | 58.87 | 58.52 | 58.81 | 28,167 | +0.30(+0.51%) |
Mar 23, 2006 | 58.27 | 58.51 | 58.11 | 58.51 | 24,175 | +0.17(+0.29%) |
Mar 22, 2006 | 57.49 | 58.40 | 57.49 | 58.34 | 24,730 | +0.77(+1.33%) |
Mar 21, 2006 | 58.14 | 58.61 | 57.58 | 57.58 | 21,846 | -0.68(-1.16%) |
Mar 20, 2006 | 58.18 | 58.41 | 58.00 | 58.25 | 41,031 | +0.05(+0.08%) |
Mar 17, 2006 | 58.22 | 58.31 | 57.94 | 58.21 | 38,592 | +0.08(+0.14%) |
Mar 16, 2006 | 58.34 | 58.50 | 58.05 | 58.13 | 43,471 | +0.05(+0.09%) |
Mar 15, 2006 | 57.59 | 58.08 | 57.55 | 58.07 | 68,090 | +0.58(+1.00%) |
Mar 14, 2006 | 56.72 | 57.58 | 56.72 | 57.49 | 20,737 | +0.53(+0.93%) |
Mar 13, 2006 | 57.10 | 57.37 | 56.94 | 56.96 | 30,053 | +0.24(+0.43%) |
Mar 10, 2006 | 56.21 | 56.80 | 55.87 | 56.72 | 18,741 | +0.57(+1.01%) |
Mar 09, 2006 | 56.55 | 56.85 | 56.15 | 56.15 | 71,972 | -0.38(-0.67%) |
Mar 08, 2006 | 56.27 | 56.61 | 55.82 | 56.53 | 70,974 | +0.06(+0.11%) |
Mar 07, 2006 | 57.00 | 57.00 | 56.25 | 56.47 | 55,226 | -0.83(-1.45%) |
Mar 06, 2006 | 57.91 | 57.91 | 57.03 | 57.30 | 63,987 | -0.60(-1.04%) |
Mar 03, 2006 | 57.82 | 58.35 | 57.70 | 57.90 | 19,074 | +0.01(+0.02%) |
Mar 02, 2006 | 57.80 | 58.14 | 57.62 | 57.89 | 32,271 | -0.05(-0.08%) |