Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.18 | 60.56 | 58.57 | 59.24 | 1,629,458 | -0.72(-1.20%) |
May 30, 2006 | 60.39 | 61.03 | 59.90 | 59.95 | 687,691 | -0.56(-0.92%) |
May 26, 2006 | 59.56 | 60.70 | 59.16 | 60.51 | 662,904 | +1.40(+2.36%) |
May 25, 2006 | 58.81 | 59.46 | 58.59 | 59.11 | 609,811 | +0.97(+1.66%) |
May 24, 2006 | 58.51 | 58.90 | 57.53 | 58.14 | 572,797 | -0.33(-0.57%) |
May 23, 2006 | 59.11 | 59.26 | 58.38 | 58.48 | 346,023 | -0.29(-0.49%) |
May 22, 2006 | 59.01 | 59.04 | 58.10 | 58.76 | 434,455 | -0.44(-0.74%) |
May 19, 2006 | 59.75 | 60.79 | 58.70 | 59.20 | 711,474 | -0.40(-0.67%) |
May 18, 2006 | 59.20 | 60.36 | 59.20 | 59.60 | 566,265 | +0.59(+1.00%) |
May 17, 2006 | 60.17 | 60.76 | 58.75 | 59.01 | 534,276 | -1.61(-2.65%) |
May 16, 2006 | 60.51 | 60.97 | 60.35 | 60.61 | 371,983 | +0.22(+0.37%) |
May 15, 2006 | 60.24 | 60.90 | 59.52 | 60.39 | 723,031 | +0.15(+0.25%) |
May 12, 2006 | 60.87 | 60.88 | 59.88 | 60.24 | 462,760 | -0.92(-1.50%) |
May 11, 2006 | 62.03 | 62.78 | 60.93 | 61.16 | 774,951 | -0.87(-1.40%) |
May 10, 2006 | 61.32 | 62.40 | 61.32 | 62.03 | 486,207 | +0.81(+1.33%) |
May 09, 2006 | 61.23 | 61.80 | 60.58 | 61.22 | 282,379 | +0.17(+0.27%) |
May 08, 2006 | 60.67 | 61.19 | 60.42 | 61.05 | 374,663 | +0.53(+0.87%) |
May 05, 2006 | 59.90 | 60.58 | 59.70 | 60.52 | 366,288 | +1.22(+2.05%) |
May 04, 2006 | 59.09 | 59.38 | 58.93 | 59.31 | 300,132 | +0.36(+0.62%) |
May 03, 2006 | 58.70 | 59.10 | 58.51 | 58.94 | 483,193 | +0.16(+0.26%) |
May 02, 2006 | 58.81 | 59.20 | 58.36 | 58.79 | 882,979 | +0.13(+0.21%) |
May 01, 2006 | 59.23 | 59.71 | 58.27 | 58.66 | 685,347 | -0.45(-0.76%) |
Apr 28, 2006 | 59.40 | 59.90 | 58.99 | 59.11 | 392,416 | -0.44(-0.73%) |
Apr 27, 2006 | 59.29 | 60.12 | 58.95 | 59.55 | 496,257 | +0.02(+0.03%) |
Apr 26, 2006 | 59.71 | 60.48 | 59.09 | 59.53 | 781,985 | -0.26(-0.44%) |
Apr 25, 2006 | 60.30 | 60.85 | 59.50 | 59.79 | 350,880 | -0.66(-1.10%) |
Apr 24, 2006 | 60.76 | 61.14 | 60.23 | 60.45 | 543,320 | -0.37(-0.61%) |
Apr 21, 2006 | 60.15 | 60.95 | 59.93 | 60.82 | 593,900 | +0.79(+1.31%) |
Apr 20, 2006 | 60.14 | 60.44 | 59.22 | 60.04 | 1,123,654 | -0.26(-0.43%) |
Apr 19, 2006 | 58.36 | 60.48 | 58.36 | 60.29 | 857,688 | +2.11(+3.63%) |
Apr 18, 2006 | 57.20 | 58.30 | 57.01 | 58.18 | 581,339 | +1.04(+1.82%) |
Apr 17, 2006 | 56.12 | 57.18 | 56.12 | 57.14 | 455,223 | +0.23(+0.41%) |
Apr 13, 2006 | 57.94 | 57.88 | 56.49 | 56.91 | 524,394 | -1.03(-1.78%) |
Apr 12, 2006 | 58.18 | 58.41 | 57.73 | 57.94 | 665,416 | -0.33(-0.57%) |
Apr 11, 2006 | 58.28 | 58.61 | 57.94 | 58.27 | 290,753 | -0.09(-0.15%) |
Apr 10, 2006 | 58.51 | 58.92 | 57.93 | 58.36 | 708,292 | -0.84(-1.41%) |
Apr 07, 2006 | 58.99 | 59.31 | 58.90 | 59.20 | 414,189 | -0.21(-0.36%) |
Apr 06, 2006 | 59.68 | 59.68 | 59.12 | 59.41 | 490,395 | +0.02(+0.04%) |
Apr 05, 2006 | 58.48 | 59.64 | 58.39 | 59.39 | 475,321 | +1.06(+1.81%) |
Apr 04, 2006 | 58.32 | 58.78 | 58.12 | 58.33 | 553,201 | -0.09(-0.15%) |
Apr 03, 2006 | 60.51 | 60.58 | 58.18 | 58.42 | 564,423 | -2.18(-3.60%) |
Mar 31, 2006 | 59.92 | 60.60 | 59.15 | 60.60 | 598,590 | +0.60(+1.00%) |
Mar 30, 2006 | 61.69 | 61.70 | 59.68 | 60.01 | 554,206 | -1.53(-2.49%) |
Mar 29, 2006 | 61.05 | 62.38 | 61.05 | 61.54 | 1,011,439 | +1.12(+1.86%) |
Mar 28, 2006 | 59.04 | 60.75 | 58.91 | 60.42 | 515,015 | +1.52(+2.59%) |
Mar 27, 2006 | 58.87 | 59.14 | 58.29 | 58.90 | 393,588 | +0.02(+0.04%) |
Mar 24, 2006 | 59.30 | 59.50 | 58.87 | 58.87 | 527,744 | -0.33(-0.55%) |
Mar 23, 2006 | 58.36 | 59.28 | 58.09 | 59.20 | 318,388 | +0.59(+1.00%) |
Mar 22, 2006 | 57.92 | 58.75 | 57.63 | 58.61 | 511,665 | -0.18(-0.30%) |
Mar 21, 2006 | 59.28 | 59.72 | 58.33 | 58.79 | 617,180 | -0.49(-0.83%) |
Mar 20, 2006 | 62.13 | 62.14 | 59.11 | 59.28 | 601,939 | -2.27(-3.69%) |
Mar 17, 2006 | 60.93 | 61.58 | 60.60 | 61.55 | 791,364 | +1.61(+2.68%) |
Mar 16, 2006 | 59.50 | 59.99 | 59.23 | 59.95 | 735,592 | +1.36(+2.32%) |
Mar 15, 2006 | 56.93 | 58.90 | 56.84 | 58.58 | 1,226,992 | +2.37(+4.22%) |
Mar 14, 2006 | 55.68 | 56.33 | 55.63 | 56.21 | 242,852 | +0.50(+0.90%) |
Mar 13, 2006 | 55.98 | 56.24 | 55.39 | 55.71 | 340,663 | -0.14(-0.26%) |
Mar 10, 2006 | 55.53 | 56.27 | 55.26 | 55.86 | 380,525 | +0.27(+0.48%) |
Mar 09, 2006 | 55.29 | 55.83 | 54.98 | 55.59 | 348,200 | +0.42(+0.76%) |
Mar 08, 2006 | 54.27 | 55.17 | 53.74 | 55.17 | 407,992 | +0.68(+1.25%) |
Mar 07, 2006 | 54.93 | 55.38 | 53.95 | 54.49 | 772,941 | -0.20(-0.36%) |
Mar 06, 2006 | 52.68 | 54.80 | 52.60 | 54.69 | 660,559 | +2.20(+4.20%) |
Mar 03, 2006 | 52.30 | 52.64 | 51.99 | 52.48 | 580,334 | +0.07(+0.13%) |
Mar 02, 2006 | 52.03 | 52.80 | 51.80 | 52.42 | 556,886 | +0.33(+0.64%) |