Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.18 | 53.18 | 52.03 | 52.89 | 833,161 | -0.29(-0.54%) |
May 30, 2006 | 55.46 | 55.46 | 53.17 | 53.18 | 719,175 | -2.40(-4.32%) |
May 26, 2006 | 57.02 | 57.02 | 54.94 | 55.58 | 539,331 | +0.48(+0.88%) |
May 25, 2006 | 54.55 | 55.32 | 53.74 | 55.09 | 632,444 | +0.05(+0.09%) |
May 24, 2006 | 52.92 | 55.66 | 52.61 | 55.04 | 1,353,849 | +2.12(+4.01%) |
May 23, 2006 | 53.79 | 55.07 | 52.92 | 52.92 | 776,928 | -0.21(-0.39%) |
May 22, 2006 | 55.91 | 55.92 | 52.36 | 53.13 | 1,155,362 | -2.80(-5.01%) |
May 19, 2006 | 56.34 | 56.35 | 54.14 | 55.93 | 1,182,516 | -0.65(-1.15%) |
May 18, 2006 | 58.97 | 59.36 | 56.54 | 56.58 | 874,297 | -2.08(-3.55%) |
May 17, 2006 | 58.92 | 59.37 | 57.73 | 58.67 | 556,758 | -0.90(-1.51%) |
May 16, 2006 | 60.40 | 61.06 | 58.89 | 59.56 | 450,573 | -1.02(-1.68%) |
May 15, 2006 | 60.92 | 61.59 | 59.24 | 60.58 | 565,066 | -0.35(-0.57%) |
May 12, 2006 | 61.54 | 61.62 | 59.71 | 60.93 | 594,956 | -0.86(-1.39%) |
May 11, 2006 | 63.86 | 64.27 | 61.78 | 61.78 | 422,305 | -2.54(-3.94%) |
May 10, 2006 | 63.86 | 65.75 | 63.86 | 64.32 | 554,731 | +0.46(+0.73%) |
May 09, 2006 | 63.60 | 64.20 | 63.54 | 63.86 | 496,776 | +0.26(+0.40%) |
May 08, 2006 | 64.70 | 65.14 | 63.50 | 63.60 | 495,560 | -1.10(-1.69%) |
May 05, 2006 | 64.69 | 65.14 | 63.49 | 64.70 | 499,106 | +1.00(+1.56%) |
May 04, 2006 | 64.00 | 64.00 | 63.17 | 63.70 | 352,698 | +0.68(+1.08%) |
May 03, 2006 | 63.93 | 65.14 | 62.59 | 63.02 | 566,079 | -0.91(-1.42%) |
May 02, 2006 | 63.43 | 64.26 | 62.37 | 63.93 | 712,184 | +0.49(+0.78%) |
May 01, 2006 | 64.23 | 64.70 | 63.26 | 63.43 | 773,787 | -1.29(-2.00%) |
Apr 28, 2006 | 64.45 | 65.91 | 64.45 | 64.73 | 430,512 | +0.03(+0.05%) |
Apr 27, 2006 | 64.15 | 64.85 | 63.18 | 64.70 | 663,753 | -0.64(-0.98%) |
Apr 26, 2006 | 61.17 | 67.45 | 61.17 | 65.34 | 1,397,620 | +4.79(+7.91%) |
Apr 25, 2006 | 60.35 | 60.75 | 60.13 | 60.55 | 549,361 | +0.20(+0.33%) |
Apr 24, 2006 | 61.09 | 61.30 | 60.10 | 60.35 | 432,234 | -0.73(-1.20%) |
Apr 21, 2006 | 61.44 | 61.69 | 60.80 | 61.08 | 262,218 | -0.07(-0.11%) |
Apr 20, 2006 | 60.70 | 61.45 | 60.20 | 61.15 | 247,932 | -0.13(-0.21%) |
Apr 19, 2006 | 60.61 | 61.52 | 60.07 | 61.28 | 563,040 | +0.67(+1.11%) |
Apr 18, 2006 | 58.82 | 61.05 | 57.93 | 60.61 | 784,628 | +1.79(+3.04%) |
Apr 17, 2006 | 58.95 | 59.99 | 58.31 | 58.82 | 366,882 | -0.03(-0.05%) |
Apr 13, 2006 | 59.32 | 59.33 | 58.35 | 58.85 | 375,799 | -0.46(-0.78%) |
Apr 12, 2006 | 59.43 | 59.79 | 59.16 | 59.32 | 455,538 | -0.02(-0.03%) |
Apr 11, 2006 | 60.19 | 60.20 | 59.19 | 59.34 | 601,339 | -0.52(-0.87%) |
Apr 10, 2006 | 60.30 | 61.14 | 59.74 | 59.86 | 554,225 | -0.44(-0.74%) |
Apr 07, 2006 | 61.04 | 61.04 | 59.11 | 60.30 | 725,153 | +1.18(+2.00%) |
Apr 06, 2006 | 58.65 | 61.17 | 58.23 | 59.12 | 831,439 | +0.47(+0.81%) |
Apr 05, 2006 | 56.65 | 58.71 | 56.65 | 58.65 | 694,959 | +3.06(+5.50%) |
Apr 04, 2006 | 55.05 | 55.76 | 54.30 | 55.59 | 421,596 | +0.99(+1.81%) |
Apr 03, 2006 | 54.24 | 55.09 | 53.80 | 54.60 | 362,222 | +0.36(+0.66%) |
Mar 31, 2006 | 54.44 | 54.76 | 53.92 | 54.24 | 463,036 | -0.20(-0.36%) |
Mar 30, 2006 | 54.99 | 55.42 | 53.74 | 54.44 | 352,799 | -0.54(-0.99%) |
Mar 29, 2006 | 55.51 | 55.95 | 54.84 | 54.98 | 409,235 | -0.77(-1.38%) |
Mar 28, 2006 | 57.24 | 57.32 | 55.57 | 55.75 | 686,651 | -0.75(-1.33%) |
Mar 27, 2006 | 55.75 | 56.65 | 55.75 | 56.50 | 248,337 | +0.64(+1.15%) |
Mar 24, 2006 | 56.74 | 56.74 | 55.24 | 55.86 | 983,927 | -0.89(-1.57%) |
Mar 23, 2006 | 55.11 | 57.69 | 55.02 | 56.75 | 521,701 | +1.80(+3.27%) |
Mar 22, 2006 | 55.35 | 56.11 | 54.80 | 54.95 | 520,485 | -0.38(-0.70%) |
Mar 21, 2006 | 56.68 | 56.69 | 55.27 | 55.34 | 782,602 | -1.34(-2.37%) |
Mar 20, 2006 | 58.25 | 58.25 | 56.36 | 56.68 | 619,273 | -1.57(-2.69%) |
Mar 17, 2006 | 56.83 | 58.72 | 56.72 | 58.25 | 981,799 | +2.07(+3.69%) |
Mar 16, 2006 | 55.32 | 57.10 | 55.27 | 56.18 | 565,978 | +1.33(+2.43%) |
Mar 15, 2006 | 54.13 | 55.12 | 53.96 | 54.85 | 971,667 | +0.57(+1.05%) |
Mar 14, 2006 | 52.26 | 54.47 | 52.26 | 54.27 | 517,547 | +1.91(+3.66%) |
Mar 13, 2006 | 52.37 | 53.26 | 51.77 | 52.36 | 416,023 | +0.00(+0.00%) |
Mar 10, 2006 | 51.86 | 53.54 | 51.74 | 52.36 | 384,816 | +0.49(+0.95%) |
Mar 09, 2006 | 53.79 | 53.83 | 51.76 | 51.86 | 596,577 | -1.76(-3.28%) |
Mar 08, 2006 | 53.54 | 53.90 | 52.54 | 53.62 | 606,608 | -0.11(-0.20%) |
Mar 07, 2006 | 55.03 | 55.03 | 52.90 | 53.73 | 685,942 | -1.53(-2.77%) |
Mar 06, 2006 | 56.26 | 56.49 | 54.61 | 55.26 | 556,960 | -1.00(-1.77%) |
Mar 03, 2006 | 56.55 | 57.02 | 56.21 | 56.26 | 474,485 | -1.09(-1.89%) |
Mar 02, 2006 | 57.19 | 57.78 | 56.59 | 57.34 | 579,960 | +0.15(+0.26%) |