Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 57.01 | 59.95 | 57.01 | 59.92 | 811,000 | +2.92(+5.12%) |
May 30, 2006 | 59.10 | 59.42 | 56.83 | 57.00 | 546,500 | -1.28(-2.20%) |
May 26, 2006 | 57.85 | 58.90 | 57.45 | 58.28 | 416,400 | +0.82(+1.43%) |
May 25, 2006 | 56.52 | 57.77 | 56.19 | 57.46 | 554,100 | +1.44(+2.57%) |
May 24, 2006 | 56.40 | 57.20 | 54.46 | 56.02 | 920,300 | -0.54(-0.95%) |
May 23, 2006 | 57.00 | 58.08 | 56.29 | 56.56 | 679,700 | +1.08(+1.95%) |
May 22, 2006 | 55.96 | 56.25 | 53.35 | 55.48 | 728,200 | -0.60(-1.07%) |
May 19, 2006 | 56.49 | 57.08 | 54.45 | 56.08 | 640,000 | -0.40(-0.71%) |
May 18, 2006 | 58.35 | 58.98 | 56.46 | 56.48 | 440,700 | -1.72(-2.96%) |
May 17, 2006 | 59.30 | 60.31 | 57.47 | 58.20 | 639,100 | -1.03(-1.74%) |
May 16, 2006 | 59.92 | 60.38 | 58.60 | 59.23 | 445,300 | -0.43(-0.72%) |
May 15, 2006 | 60.00 | 60.19 | 58.54 | 59.66 | 679,500 | -1.54(-2.52%) |
May 12, 2006 | 62.80 | 62.85 | 60.80 | 61.20 | 439,100 | -1.60(-2.55%) |
May 11, 2006 | 64.36 | 64.83 | 62.80 | 62.80 | 716,200 | -0.66(-1.04%) |
May 10, 2006 | 62.77 | 63.79 | 62.34 | 63.46 | 361,800 | +0.69(+1.10%) |
May 09, 2006 | 62.58 | 63.63 | 62.43 | 62.77 | 395,300 | +0.20(+0.32%) |
May 08, 2006 | 62.62 | 62.99 | 61.40 | 62.57 | 346,600 | -0.05(-0.08%) |
May 05, 2006 | 62.65 | 63.39 | 62.05 | 62.62 | 364,400 | +0.22(+0.35%) |
May 04, 2006 | 61.60 | 62.49 | 60.62 | 62.40 | 676,000 | +0.79(+1.28%) |
May 03, 2006 | 62.75 | 62.99 | 61.17 | 61.61 | 676,300 | -0.58(-0.93%) |
May 02, 2006 | 61.75 | 62.57 | 61.33 | 62.19 | 794,000 | +1.87(+3.10%) |
May 01, 2006 | 58.60 | 61.23 | 58.55 | 60.32 | 988,300 | +2.57(+4.45%) |
Apr 28, 2006 | 56.14 | 58.66 | 56.14 | 57.75 | 704,500 | +0.66(+1.16%) |
Apr 27, 2006 | 56.66 | 58.46 | 55.50 | 57.09 | 1,008,400 | +0.43(+0.76%) |
Apr 26, 2006 | 56.81 | 58.97 | 56.60 | 56.66 | 583,000 | -0.40(-0.70%) |
Apr 25, 2006 | 57.98 | 58.25 | 55.80 | 57.06 | 688,300 | -0.42(-0.73%) |
Apr 24, 2006 | 58.09 | 58.09 | 57.22 | 57.48 | 483,200 | -0.61(-1.05%) |
Apr 21, 2006 | 57.51 | 58.74 | 57.16 | 58.09 | 439,100 | +0.44(+0.76%) |
Apr 20, 2006 | 58.13 | 58.24 | 56.25 | 57.65 | 1,023,900 | -1.41(-2.39%) |
Apr 19, 2006 | 57.15 | 59.56 | 57.10 | 59.06 | 602,200 | +0.18(+0.31%) |
Apr 18, 2006 | 58.94 | 59.56 | 58.60 | 58.88 | 420,900 | +0.59(+1.01%) |
Apr 17, 2006 | 57.75 | 58.64 | 57.55 | 58.29 | 400,300 | +1.22(+2.14%) |
Apr 13, 2006 | 56.46 | 57.17 | 55.06 | 57.07 | 355,100 | +0.61(+1.08%) |
Apr 12, 2006 | 57.07 | 57.56 | 55.99 | 56.46 | 279,900 | -0.50(-0.88%) |
Apr 11, 2006 | 57.85 | 58.39 | 56.11 | 56.96 | 498,000 | -0.71(-1.23%) |
Apr 10, 2006 | 56.50 | 58.04 | 56.50 | 57.67 | 661,900 | +1.92(+3.44%) |
Apr 07, 2006 | 56.85 | 57.23 | 55.50 | 55.75 | 287,400 | -1.16(-2.04%) |
Apr 06, 2006 | 56.99 | 57.55 | 56.52 | 56.91 | 450,900 | +0.35(+0.62%) |
Apr 05, 2006 | 56.66 | 56.66 | 55.80 | 56.56 | 317,800 | +0.32(+0.57%) |
Apr 04, 2006 | 56.25 | 56.54 | 55.27 | 56.24 | 335,500 | +0.10(+0.18%) |
Apr 03, 2006 | 56.60 | 57.37 | 55.85 | 56.14 | 585,900 | +0.39(+0.70%) |
Mar 31, 2006 | 56.22 | 56.00 | 54.81 | 55.75 | 478,500 | -0.47(-0.84%) |
Mar 30, 2006 | 55.80 | 56.57 | 55.20 | 56.22 | 434,400 | +0.63(+1.13%) |
Mar 29, 2006 | 54.37 | 55.65 | 54.37 | 55.59 | 514,400 | +0.99(+1.81%) |
Mar 28, 2006 | 54.15 | 54.93 | 53.91 | 54.60 | 432,200 | +0.70(+1.30%) |
Mar 27, 2006 | 54.66 | 54.67 | 53.16 | 53.90 | 377,700 | -0.66(-1.21%) |
Mar 24, 2006 | 53.90 | 54.85 | 53.33 | 54.56 | 417,300 | +0.92(+1.72%) |
Mar 23, 2006 | 52.80 | 53.95 | 52.75 | 53.64 | 455,200 | +1.51(+2.90%) |
Mar 22, 2006 | 52.00 | 52.80 | 51.30 | 52.13 | 691,400 | +0.13(+0.25%) |
Mar 21, 2006 | 52.00 | 53.12 | 51.40 | 52.00 | 608,900 | -0.09(-0.17%) |
Mar 20, 2006 | 54.42 | 54.95 | 51.85 | 52.09 | 536,400 | -2.33(-4.28%) |
Mar 17, 2006 | 55.60 | 55.91 | 54.26 | 54.42 | 638,000 | -1.08(-1.95%) |
Mar 16, 2006 | 54.19 | 56.15 | 53.89 | 55.50 | 583,800 | +1.56(+2.89%) |
Mar 15, 2006 | 53.71 | 53.94 | 52.82 | 53.94 | 504,400 | +0.23(+0.43%) |
Mar 14, 2006 | 53.00 | 53.89 | 52.63 | 53.71 | 818,300 | +0.83(+1.57%) |
Mar 13, 2006 | 52.95 | 53.96 | 52.53 | 52.88 | 612,100 | +0.62(+1.19%) |
Mar 10, 2006 | 51.66 | 53.48 | 51.31 | 52.26 | 384,900 | +0.12(+0.23%) |
Mar 09, 2006 | 53.28 | 53.74 | 51.56 | 52.14 | 396,300 | -0.78(-1.47%) |
Mar 08, 2006 | 51.98 | 53.05 | 50.73 | 52.92 | 786,600 | +0.93(+1.79%) |
Mar 07, 2006 | 53.65 | 53.86 | 51.66 | 51.99 | 526,800 | -2.17(-4.01%) |
Mar 06, 2006 | 55.82 | 55.86 | 53.86 | 54.16 | 960,700 | -1.66(-2.97%) |
Mar 03, 2006 | 54.80 | 56.35 | 54.67 | 55.82 | 444,000 | +0.92(+1.68%) |
Mar 02, 2006 | 54.33 | 56.05 | 54.23 | 54.90 | 746,500 | +0.45(+0.83%) |