Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.60 | 53.79 | 53.46 | 53.71 | 19,044 | +0.38(+0.72%) |
May 30, 2006 | 54.14 | 54.14 | 53.32 | 53.32 | 19,484 | -0.88(-1.63%) |
May 26, 2006 | 54.32 | 54.32 | 54.01 | 54.21 | 11,998 | +0.26(+0.49%) |
May 25, 2006 | 53.60 | 53.94 | 53.51 | 53.94 | 20,034 | +0.52(+0.97%) |
May 24, 2006 | 52.96 | 53.42 | 52.62 | 53.42 | 33,684 | +0.45(+0.86%) |
May 23, 2006 | 53.82 | 53.84 | 52.97 | 52.97 | 19,044 | -0.33(-0.61%) |
May 22, 2006 | 53.41 | 53.53 | 53.01 | 53.30 | 42,161 | -0.29(-0.54%) |
May 19, 2006 | 53.55 | 53.77 | 53.07 | 53.59 | 55,591 | +0.11(+0.20%) |
May 18, 2006 | 53.92 | 54.13 | 53.48 | 53.48 | 23,007 | -0.44(-0.81%) |
May 17, 2006 | 54.25 | 54.32 | 53.79 | 53.91 | 57,462 | -0.61(-1.12%) |
May 16, 2006 | 54.91 | 54.91 | 54.50 | 54.52 | 6,384 | -0.25(-0.46%) |
May 15, 2006 | 54.37 | 54.80 | 54.31 | 54.78 | 31,703 | +0.11(+0.20%) |
May 12, 2006 | 54.87 | 55.13 | 54.67 | 54.67 | 71,553 | -0.57(-1.04%) |
May 11, 2006 | 56.19 | 56.19 | 55.15 | 55.24 | 46,234 | -0.84(-1.51%) |
May 10, 2006 | 56.32 | 56.32 | 56.00 | 56.09 | 21,465 | -0.20(-0.35%) |
May 09, 2006 | 56.32 | 56.41 | 56.19 | 56.29 | 19,264 | -0.15(-0.27%) |
May 08, 2006 | 56.50 | 56.51 | 56.29 | 56.44 | 16,071 | -0.01(-0.02%) |
May 05, 2006 | 55.98 | 56.45 | 55.98 | 56.45 | 20,915 | +0.48(+0.86%) |
May 04, 2006 | 55.64 | 55.99 | 55.64 | 55.97 | 37,868 | +0.28(+0.51%) |
May 03, 2006 | 56.09 | 56.09 | 55.50 | 55.69 | 11,008 | -0.38(-0.68%) |
May 02, 2006 | 55.87 | 56.16 | 55.87 | 56.07 | 16,952 | +0.25(+0.44%) |
May 01, 2006 | 56.23 | 56.37 | 55.82 | 55.82 | 17,723 | -0.33(-0.58%) |
Apr 28, 2006 | 56.14 | 56.35 | 56.05 | 56.15 | 19,484 | -0.46(-0.82%) |
Apr 27, 2006 | 56.05 | 56.77 | 55.97 | 56.61 | 12,549 | +0.26(+0.47%) |
Apr 26, 2006 | 56.55 | 56.55 | 56.23 | 56.35 | 40,179 | +0.05(+0.08%) |
Apr 25, 2006 | 56.78 | 56.78 | 56.14 | 56.30 | 11,998 | -0.32(-0.56%) |
Apr 24, 2006 | 56.82 | 56.82 | 56.45 | 56.62 | 17,062 | -0.15(-0.27%) |
Apr 21, 2006 | 57.32 | 57.32 | 56.77 | 56.78 | 5,063 | -0.17(-0.30%) |
Apr 20, 2006 | 57.05 | 57.15 | 56.76 | 56.95 | 15,411 | +0.02(+0.03%) |
Apr 19, 2006 | 56.87 | 56.93 | 56.57 | 56.93 | 15,851 | +0.20(+0.35%) |
Apr 18, 2006 | 56.13 | 56.73 | 56.13 | 56.73 | 17,502 | +0.94(+1.69%) |
Apr 17, 2006 | 56.28 | 56.29 | 55.65 | 55.79 | 10,787 | -0.38(-0.68%) |
Apr 13, 2006 | 56.00 | 56.24 | 55.90 | 56.17 | 8,476 | +0.16(+0.29%) |
Apr 12, 2006 | 55.95 | 56.18 | 55.95 | 56.00 | 48,876 | +0.05(+0.08%) |
Apr 11, 2006 | 56.65 | 56.65 | 55.85 | 55.96 | 6,714 | -0.51(-0.90%) |
Apr 10, 2006 | 56.61 | 56.66 | 56.32 | 56.47 | 10,347 | +0.05(+0.10%) |
Apr 07, 2006 | 57.14 | 57.18 | 56.41 | 56.41 | 12,769 | -0.55(-0.97%) |
Apr 06, 2006 | 56.87 | 57.10 | 56.76 | 56.97 | 14,530 | +0.09(+0.16%) |
Apr 05, 2006 | 56.82 | 56.97 | 56.65 | 56.88 | 12,769 | +0.29(+0.51%) |
Apr 04, 2006 | 56.50 | 56.64 | 56.28 | 56.59 | 7,925 | +0.22(+0.39%) |
Apr 03, 2006 | 56.82 | 56.89 | 56.32 | 56.37 | 17,172 | -0.05(-0.08%) |
Mar 31, 2006 | 56.78 | 56.78 | 56.35 | 56.41 | 11,888 | -0.25(-0.43%) |
Mar 30, 2006 | 56.64 | 56.93 | 56.45 | 56.66 | 12,659 | +0.12(+0.21%) |
Mar 29, 2006 | 56.05 | 56.67 | 56.02 | 56.54 | 39,078 | +0.71(+1.27%) |
Mar 28, 2006 | 56.28 | 56.41 | 55.83 | 55.83 | 32,694 | -0.33(-0.58%) |
Mar 27, 2006 | 56.19 | 56.26 | 56.09 | 56.16 | 16,181 | -0.10(-0.18%) |
Mar 24, 2006 | 56.32 | 56.42 | 56.07 | 56.26 | 14,971 | +0.12(+0.21%) |
Mar 23, 2006 | 56.23 | 56.23 | 55.87 | 56.14 | 31,703 | -0.11(-0.19%) |
Mar 22, 2006 | 55.87 | 56.29 | 55.87 | 56.25 | 12,549 | +0.20(+0.36%) |
Mar 21, 2006 | 56.59 | 56.88 | 56.05 | 56.05 | 22,456 | -0.56(-1.00%) |
Mar 20, 2006 | 56.50 | 56.70 | 56.49 | 56.61 | 21,575 | +0.15(+0.26%) |
Mar 17, 2006 | 56.37 | 56.59 | 56.35 | 56.47 | 19,044 | +0.02(+0.03%) |
Mar 16, 2006 | 56.69 | 56.78 | 56.45 | 56.45 | 40,289 | -0.08(-0.14%) |
Mar 15, 2006 | 56.34 | 56.57 | 56.17 | 56.53 | 21,575 | +0.19(+0.34%) |
Mar 14, 2006 | 55.60 | 56.36 | 55.60 | 56.34 | 41,280 | +0.80(+1.44%) |
Mar 13, 2006 | 55.82 | 55.82 | 55.52 | 55.54 | 38,308 | +0.09(+0.16%) |
Mar 10, 2006 | 55.37 | 55.70 | 55.15 | 55.45 | 17,833 | +0.15(+0.26%) |
Mar 09, 2006 | 55.91 | 55.99 | 55.26 | 55.30 | 20,144 | -0.49(-0.88%) |
Mar 08, 2006 | 55.50 | 55.85 | 55.42 | 55.80 | 22,566 | +0.22(+0.39%) |
Mar 07, 2006 | 55.74 | 55.88 | 55.43 | 55.58 | 36,767 | -0.43(-0.76%) |
Mar 06, 2006 | 56.32 | 56.48 | 55.89 | 56.00 | 41,500 | -0.51(-0.90%) |
Mar 03, 2006 | 56.50 | 56.98 | 56.45 | 56.51 | 11,338 | -0.17(-0.30%) |
Mar 02, 2006 | 56.63 | 56.79 | 56.37 | 56.69 | 41,831 | +0.05(+0.10%) |