Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 58.09 | 58.80 | 56.71 | 57.77 | 465,700 | -0.32(-0.55%) |
May 30, 2006 | 61.01 | 61.01 | 57.70 | 58.09 | 426,400 | -2.80(-4.60%) |
May 26, 2006 | 61.15 | 61.47 | 60.80 | 60.89 | 95,700 | -0.36(-0.59%) |
May 25, 2006 | 60.50 | 62.00 | 60.50 | 61.25 | 271,400 | +1.10(+1.83%) |
May 24, 2006 | 60.76 | 61.00 | 59.55 | 60.15 | 370,700 | -0.61(-1.00%) |
May 23, 2006 | 61.00 | 62.49 | 60.75 | 60.76 | 391,000 | -0.06(-0.10%) |
May 22, 2006 | 61.65 | 62.10 | 59.41 | 60.82 | 593,400 | -1.01(-1.63%) |
May 19, 2006 | 62.20 | 63.28 | 61.28 | 61.83 | 2,260,400 | -0.86(-1.37%) |
May 18, 2006 | 64.90 | 65.60 | 62.64 | 62.69 | 890,100 | -1.47(-2.29%) |
May 17, 2006 | 63.90 | 64.80 | 63.40 | 64.16 | 257,000 | +0.26(+0.41%) |
May 16, 2006 | 62.20 | 65.38 | 62.20 | 63.90 | 456,600 | +1.75(+2.82%) |
May 15, 2006 | 63.27 | 63.50 | 61.28 | 62.15 | 376,900 | -1.12(-1.77%) |
May 12, 2006 | 64.20 | 64.37 | 63.21 | 63.27 | 268,400 | -0.93(-1.45%) |
May 11, 2006 | 64.60 | 65.70 | 63.91 | 64.20 | 322,700 | -0.65(-1.00%) |
May 10, 2006 | 67.05 | 67.05 | 64.51 | 64.85 | 518,900 | -2.20(-3.28%) |
May 09, 2006 | 65.35 | 67.77 | 62.27 | 67.05 | 2,515,400 | +7.78(+13.13%) |
May 08, 2006 | 57.26 | 59.59 | 57.10 | 59.27 | 789,900 | +2.37(+4.17%) |
May 05, 2006 | 55.50 | 57.00 | 55.40 | 56.90 | 163,800 | +1.29(+2.32%) |
May 04, 2006 | 55.26 | 56.19 | 54.90 | 55.61 | 194,200 | +0.60(+1.09%) |
May 03, 2006 | 54.55 | 55.20 | 54.54 | 55.01 | 204,800 | +0.45(+0.82%) |
May 02, 2006 | 53.00 | 55.45 | 52.51 | 54.56 | 680,100 | +2.91(+5.63%) |
May 01, 2006 | 52.00 | 52.16 | 51.40 | 51.65 | 154,900 | -0.54(-1.03%) |
Apr 28, 2006 | 50.30 | 52.48 | 50.11 | 52.19 | 157,800 | +1.41(+2.78%) |
Apr 27, 2006 | 50.00 | 50.80 | 48.30 | 50.78 | 813,000 | -0.32(-0.63%) |
Apr 26, 2006 | 52.15 | 52.42 | 50.99 | 51.10 | 166,200 | -1.05(-2.01%) |
Apr 25, 2006 | 50.25 | 53.06 | 51.25 | 52.15 | 315,500 | -1.16(-2.18%) |
Apr 24, 2006 | 53.25 | 53.39 | 52.93 | 53.31 | 166,700 | -0.09(-0.17%) |
Apr 21, 2006 | 53.75 | 53.90 | 53.00 | 53.40 | 119,100 | +0.24(+0.45%) |
Apr 20, 2006 | 54.00 | 54.00 | 53.00 | 53.16 | 99,400 | -0.84(-1.56%) |
Apr 19, 2006 | 54.00 | 54.40 | 53.80 | 54.00 | 150,500 | +0.08(+0.15%) |
Apr 18, 2006 | 53.95 | 54.29 | 53.75 | 53.92 | 104,200 | -0.15(-0.28%) |
Apr 17, 2006 | 52.80 | 54.26 | 52.75 | 54.07 | 99,700 | +1.05(+1.98%) |
Apr 13, 2006 | 54.05 | 54.02 | 52.71 | 53.02 | 148,100 | -1.03(-1.91%) |
Apr 12, 2006 | 54.50 | 55.19 | 53.82 | 54.05 | 212,800 | -0.55(-1.01%) |
Apr 11, 2006 | 53.74 | 55.00 | 53.12 | 54.60 | 359,500 | +0.87(+1.62%) |
Apr 10, 2006 | 54.40 | 55.60 | 53.45 | 53.73 | 338,100 | -0.92(-1.68%) |
Apr 07, 2006 | 55.45 | 55.50 | 54.40 | 54.65 | 221,100 | -0.85(-1.53%) |
Apr 06, 2006 | 57.60 | 58.00 | 55.48 | 55.50 | 301,700 | -1.65(-2.89%) |
Apr 05, 2006 | 57.00 | 57.20 | 56.03 | 57.15 | 99,300 | +0.15(+0.26%) |
Apr 04, 2006 | 56.90 | 57.47 | 56.40 | 57.00 | 167,400 | +0.02(+0.04%) |
Apr 03, 2006 | 55.56 | 57.49 | 55.20 | 56.98 | 369,500 | +1.59(+2.87%) |
Mar 31, 2006 | 55.20 | 56.50 | 54.60 | 55.39 | 770,400 | -0.02(-0.04%) |
Mar 30, 2006 | 54.03 | 55.50 | 53.85 | 55.41 | 209,400 | +1.48(+2.74%) |
Mar 29, 2006 | 53.45 | 54.45 | 53.00 | 53.93 | 148,000 | +0.73(+1.37%) |
Mar 28, 2006 | 54.10 | 54.10 | 52.95 | 53.20 | 175,600 | -0.89(-1.65%) |
Mar 27, 2006 | 54.25 | 54.45 | 53.30 | 54.09 | 220,900 | -0.42(-0.77%) |
Mar 24, 2006 | 54.00 | 54.85 | 53.61 | 54.51 | 277,000 | +0.63(+1.17%) |
Mar 23, 2006 | 55.00 | 55.10 | 53.00 | 53.88 | 505,600 | -0.92(-1.68%) |
Mar 22, 2006 | 52.95 | 54.85 | 52.95 | 54.80 | 579,800 | +2.80(+5.38%) |
Mar 21, 2006 | 50.26 | 52.35 | 50.20 | 52.00 | 360,600 | +1.91(+3.81%) |
Mar 20, 2006 | 53.86 | 53.86 | 50.05 | 50.09 | 863,500 | -3.77(-7.00%) |
Mar 17, 2006 | 55.50 | 55.50 | 53.42 | 53.86 | 396,200 | -1.19(-2.16%) |
Mar 16, 2006 | 52.00 | 56.75 | 51.89 | 55.05 | 1,697,700 | +3.04(+5.85%) |
Mar 15, 2006 | 48.00 | 52.75 | 47.85 | 52.01 | 1,142,100 | +3.31(+6.80%) |
Mar 14, 2006 | 46.29 | 49.15 | 45.95 | 48.70 | 1,255,800 | +5.29(+12.19%) |
Mar 13, 2006 | 42.36 | 43.75 | 42.36 | 43.41 | 191,100 | +1.30(+3.09%) |
Mar 10, 2006 | 41.40 | 42.88 | 40.89 | 42.11 | 313,900 | +0.65(+1.57%) |
Mar 09, 2006 | 42.75 | 42.90 | 41.25 | 41.46 | 161,500 | -1.04(-2.45%) |
Mar 08, 2006 | 44.85 | 44.85 | 42.20 | 42.50 | 306,600 | -2.50(-5.56%) |
Mar 07, 2006 | 44.50 | 45.25 | 44.25 | 45.00 | 328,300 | -0.76(-1.66%) |
Mar 06, 2006 | 45.60 | 46.10 | 45.03 | 45.76 | 142,900 | +0.28(+0.62%) |
Mar 03, 2006 | 45.75 | 46.29 | 45.13 | 45.48 | 89,100 | -0.27(-0.59%) |
Mar 02, 2006 | 45.50 | 46.31 | 45.07 | 45.75 | 229,000 | +0.25(+0.55%) |