Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.75 | 52.99 | 51.83 | 52.40 | 346,283 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.35 | 52.59 | 52.70 | 202,291 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.40 | 52.88 | 53.30 | 90,960 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.35 | 52.69 | 53.01 | 222,309 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,025 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.76 | 53.05 | 321,582 | -0.73(-1.35%) |
May 22, 2006 | 52.64 | 54.10 | 52.24 | 53.77 | 454,804 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.52 | 52.57 | 52.85 | 377,423 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,215 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.46 | 288,920 | -1.24(-2.26%) |
May 16, 2006 | 54.86 | 54.99 | 54.50 | 54.70 | 179,112 | -0.30(-0.54%) |
May 15, 2006 | 52.87 | 55.08 | 52.87 | 54.99 | 281,896 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,249 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.63 | 55.66 | 365,014 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,313 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.39 | 248,298 | -0.12(-0.21%) |
May 08, 2006 | 58.14 | 58.14 | 57.45 | 57.51 | 244,552 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,869 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.92 | 269,604 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,422 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.32 | 365,599 | -0.60(-1.03%) |
May 01, 2006 | 56.81 | 58.26 | 56.81 | 57.92 | 721,131 | +2.19(+3.92%) |
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,608 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.87 | 644,452 | -5.13(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,283 | -0.17(-0.28%) |
Apr 25, 2006 | 61.38 | 61.50 | 60.98 | 61.16 | 261,761 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.42 | 60.35 | 61.20 | 203,462 | +0.15(+0.24%) |
Apr 21, 2006 | 60.31 | 61.12 | 60.19 | 61.06 | 313,153 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.72 | 59.95 | 60.20 | 87,097 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.02 | 60.45 | 172,556 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,783 | +0.64(+1.08%) |
Apr 17, 2006 | 59.43 | 59.69 | 59.11 | 59.59 | 125,495 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,467 | -0.25(-0.42%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,671 | +0.56(+0.94%) |
Apr 11, 2006 | 59.67 | 60.01 | 58.90 | 59.15 | 172,556 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,821 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,846 | -0.56(-0.93%) |
Apr 06, 2006 | 61.08 | 61.08 | 60.35 | 60.48 | 96,111 | -0.85(-1.39%) |
Apr 05, 2006 | 60.66 | 61.46 | 60.66 | 61.33 | 188,360 | +0.79(+1.30%) |
Apr 04, 2006 | 60.73 | 61.10 | 60.37 | 60.55 | 180,634 | -0.05(-0.08%) |
Apr 03, 2006 | 61.10 | 61.49 | 60.54 | 60.60 | 199,130 | -0.59(-0.96%) |
Mar 31, 2006 | 60.74 | 61.60 | 60.73 | 61.19 | 196,672 | +0.44(+0.73%) |
Mar 30, 2006 | 60.95 | 61.08 | 60.16 | 60.74 | 178,409 | -0.01(-0.01%) |
Mar 29, 2006 | 59.23 | 60.90 | 59.18 | 60.75 | 300,627 | +1.37(+2.30%) |
Mar 28, 2006 | 60.35 | 60.35 | 59.35 | 59.38 | 200,301 | -1.13(-1.86%) |
Mar 27, 2006 | 60.09 | 60.59 | 59.83 | 60.51 | 185,199 | +0.12(+0.20%) |
Mar 24, 2006 | 59.44 | 60.48 | 59.44 | 60.39 | 215,871 | +0.87(+1.46%) |
Mar 23, 2006 | 59.36 | 59.60 | 59.03 | 59.52 | 122,217 | -0.07(-0.11%) |
Mar 22, 2006 | 58.92 | 59.71 | 58.87 | 59.59 | 296,998 | +0.89(+1.51%) |
Mar 21, 2006 | 58.34 | 59.01 | 58.28 | 58.70 | 193,394 | +0.23(+0.39%) |
Mar 20, 2006 | 58.66 | 58.84 | 58.29 | 58.47 | 220,319 | -0.29(-0.49%) |
Mar 17, 2006 | 58.60 | 58.92 | 58.46 | 58.76 | 214,583 | +0.09(+0.15%) |
Mar 16, 2006 | 58.56 | 59.27 | 58.31 | 58.68 | 319,592 | +0.25(+0.42%) |
Mar 15, 2006 | 57.36 | 58.60 | 57.23 | 58.43 | 389,949 | +1.13(+1.97%) |
Mar 14, 2006 | 56.25 | 57.33 | 56.12 | 57.30 | 206,739 | +0.94(+1.67%) |
Mar 13, 2006 | 56.21 | 56.81 | 56.19 | 56.36 | 203,110 | -0.04(-0.08%) |
Mar 10, 2006 | 55.40 | 56.48 | 55.31 | 56.40 | 239,752 | +0.92(+1.66%) |
Mar 09, 2006 | 55.41 | 55.61 | 55.10 | 55.48 | 586,387 | +0.03(+0.05%) |
Mar 08, 2006 | 55.33 | 55.52 | 55.17 | 55.46 | 474,120 | +0.26(+0.46%) |
Mar 07, 2006 | 55.34 | 55.52 | 54.94 | 55.20 | 267,029 | -0.32(-0.58%) |
Mar 06, 2006 | 55.18 | 55.87 | 54.93 | 55.52 | 395,217 | +0.22(+0.40%) |
Mar 03, 2006 | 55.00 | 55.57 | 55.00 | 55.30 | 571,285 | -0.01(-0.02%) |
Mar 02, 2006 | 55.33 | 55.71 | 55.11 | 55.31 | 470,725 | -0.32(-0.57%) |