Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 57.10 | 58.29 | 57.10 | 58.02 | 2,173,407 | +0.93(+1.63%) |
May 30, 2006 | 58.97 | 58.97 | 56.70 | 57.09 | 2,481,060 | -1.61(-2.75%) |
May 26, 2006 | 57.04 | 59.55 | 56.95 | 58.70 | 2,966,795 | +1.69(+2.97%) |
May 25, 2006 | 55.44 | 57.22 | 56.09 | 57.01 | 1,519,665 | +0.31(+0.55%) |
May 24, 2006 | 56.78 | 57.04 | 56.18 | 56.70 | 2,819,091 | -0.08(-0.14%) |
May 23, 2006 | 54.76 | 57.29 | 54.61 | 56.78 | 2,674,641 | +2.18(+3.99%) |
May 22, 2006 | 54.87 | 54.97 | 53.75 | 54.60 | 1,637,921 | -0.86(-1.56%) |
May 19, 2006 | 55.23 | 55.64 | 54.74 | 55.46 | 2,889,455 | +0.79(+1.45%) |
May 18, 2006 | 56.78 | 56.78 | 54.63 | 54.67 | 1,994,085 | -2.01(-3.55%) |
May 17, 2006 | 56.65 | 57.13 | 56.46 | 56.68 | 2,513,298 | -0.74(-1.29%) |
May 16, 2006 | 57.58 | 57.74 | 57.12 | 57.42 | 1,330,578 | -0.19(-0.34%) |
May 15, 2006 | 56.39 | 57.69 | 56.13 | 57.62 | 1,764,857 | +0.34(+0.59%) |
May 12, 2006 | 58.52 | 58.52 | 57.17 | 57.28 | 1,321,434 | -1.45(-2.47%) |
May 11, 2006 | 59.13 | 59.35 | 58.70 | 58.73 | 929,157 | -0.74(-1.24%) |
May 10, 2006 | 60.07 | 60.07 | 59.34 | 59.47 | 957,985 | -0.59(-0.99%) |
May 09, 2006 | 59.65 | 60.32 | 59.59 | 60.06 | 862,512 | +0.20(+0.33%) |
May 08, 2006 | 59.81 | 59.94 | 59.47 | 59.86 | 765,644 | +0.13(+0.22%) |
May 05, 2006 | 59.94 | 59.97 | 59.68 | 59.73 | 765,644 | -0.16(-0.27%) |
May 04, 2006 | 58.95 | 59.91 | 58.93 | 59.89 | 1,202,712 | +0.96(+1.63%) |
May 03, 2006 | 57.81 | 59.20 | 57.77 | 58.93 | 1,314,769 | +1.39(+2.42%) |
May 02, 2006 | 57.49 | 57.61 | 57.02 | 57.54 | 1,071,282 | +0.15(+0.26%) |
May 01, 2006 | 57.96 | 58.25 | 57.26 | 57.39 | 1,415,977 | -0.52(-0.89%) |
Apr 28, 2006 | 58.39 | 58.39 | 57.29 | 57.91 | 804,856 | -0.48(-0.83%) |
Apr 27, 2006 | 58.13 | 58.49 | 57.77 | 58.39 | 1,101,660 | +0.15(+0.25%) |
Apr 26, 2006 | 58.69 | 58.98 | 57.64 | 58.24 | 2,360,479 | -1.53(-2.56%) |
Apr 25, 2006 | 60.62 | 60.73 | 58.40 | 59.77 | 2,654,182 | +1.38(+2.36%) |
Apr 24, 2006 | 58.10 | 58.87 | 57.26 | 58.39 | 1,705,031 | +0.29(+0.50%) |
Apr 21, 2006 | 58.93 | 58.97 | 58.02 | 58.10 | 1,317,869 | -0.45(-0.77%) |
Apr 20, 2006 | 58.71 | 59.11 | 58.46 | 58.55 | 1,516,565 | -0.32(-0.55%) |
Apr 19, 2006 | 58.20 | 59.13 | 58.11 | 58.88 | 1,616,533 | +0.50(+0.85%) |
Apr 18, 2006 | 58.58 | 58.81 | 58.13 | 58.38 | 2,002,145 | -0.20(-0.34%) |
Apr 17, 2006 | 58.78 | 58.91 | 58.39 | 58.58 | 1,486,497 | -0.35(-0.59%) |
Apr 13, 2006 | 59.42 | 59.55 | 58.86 | 58.93 | 1,432,406 | -0.49(-0.83%) |
Apr 12, 2006 | 58.20 | 59.55 | 58.06 | 59.42 | 2,241,447 | +1.21(+2.07%) |
Apr 11, 2006 | 58.33 | 58.86 | 57.88 | 58.21 | 1,968,822 | -0.06(-0.10%) |
Apr 10, 2006 | 58.40 | 58.58 | 58.15 | 58.27 | 1,363,746 | -0.39(-0.66%) |
Apr 07, 2006 | 58.66 | 58.91 | 58.49 | 58.66 | 2,225,948 | -0.01(-0.01%) |
Apr 06, 2006 | 58.75 | 59.07 | 58.23 | 58.66 | 2,241,292 | -0.32(-0.54%) |
Apr 05, 2006 | 59.08 | 59.34 | 58.66 | 58.98 | 2,096,998 | -0.21(-0.36%) |
Apr 04, 2006 | 58.62 | 59.54 | 58.10 | 59.19 | 2,608,461 | -0.35(-0.59%) |
Apr 03, 2006 | 59.75 | 60.29 | 59.13 | 59.54 | 3,520,570 | +0.52(+0.89%) |
Mar 31, 2006 | 59.14 | 59.40 | 58.62 | 59.02 | 3,468,029 | +0.01(+0.01%) |
Mar 30, 2006 | 61.13 | 61.36 | 58.73 | 59.01 | 9,306,301 | -2.90(-4.68%) |
Mar 29, 2006 | 57.86 | 61.94 | 57.31 | 61.91 | 8,700,605 | +4.12(+7.12%) |
Mar 28, 2006 | 58.17 | 58.20 | 57.35 | 57.79 | 1,211,702 | -0.28(-0.48%) |
Mar 27, 2006 | 56.88 | 58.37 | 56.53 | 58.07 | 2,941,687 | +1.47(+2.60%) |
Mar 24, 2006 | 56.43 | 56.75 | 55.99 | 56.60 | 1,322,364 | +0.20(+0.35%) |
Mar 23, 2006 | 56.75 | 56.92 | 56.24 | 56.40 | 1,291,986 | -0.35(-0.61%) |
Mar 22, 2006 | 54.84 | 56.91 | 54.84 | 56.75 | 1,444,030 | +0.70(+1.24%) |
Mar 21, 2006 | 56.46 | 57.13 | 55.88 | 56.05 | 1,455,034 | -0.47(-0.83%) |
Mar 20, 2006 | 55.71 | 56.87 | 55.56 | 56.52 | 1,937,514 | +0.87(+1.57%) |
Mar 17, 2006 | 56.48 | 56.48 | 54.50 | 55.65 | 3,856,740 | -0.83(-1.47%) |
Mar 16, 2006 | 57.44 | 57.77 | 56.29 | 56.48 | 1,621,492 | -0.95(-1.66%) |
Mar 15, 2006 | 56.94 | 57.61 | 56.75 | 57.44 | 1,378,625 | +0.66(+1.16%) |
Mar 14, 2006 | 55.67 | 56.98 | 55.10 | 56.78 | 1,711,386 | +1.10(+1.98%) |
Mar 13, 2006 | 55.62 | 55.83 | 54.97 | 55.67 | 1,098,250 | +0.19(+0.34%) |
Mar 10, 2006 | 55.69 | 56.00 | 55.18 | 55.49 | 1,547,098 | -0.20(-0.36%) |
Mar 09, 2006 | 55.33 | 55.69 | 55.02 | 55.69 | 2,015,939 | +0.49(+0.89%) |
Mar 08, 2006 | 55.46 | 55.46 | 54.33 | 55.20 | 2,288,409 | -0.15(-0.28%) |
Mar 07, 2006 | 56.97 | 56.97 | 54.97 | 55.35 | 2,603,656 | -1.70(-2.97%) |
Mar 06, 2006 | 57.69 | 57.81 | 57.03 | 57.05 | 1,519,975 | -0.65(-1.12%) |
Mar 03, 2006 | 57.74 | 58.07 | 57.08 | 57.69 | 1,168,305 | -0.05(-0.08%) |
Mar 02, 2006 | 57.94 | 58.14 | 57.65 | 57.74 | 1,333,833 | -0.26(-0.46%) |