Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 57.07 | 57.15 | 56.92 | 56.92 | 1,802 | +0.30(+0.53%) |
May 30, 2006 | 57.24 | 57.24 | 56.61 | 56.61 | 1,484 | -0.82(-1.43%) |
May 26, 2006 | 57.44 | 57.44 | 57.19 | 57.43 | 1,696 | +0.56(+0.98%) |
May 25, 2006 | 56.78 | 57.04 | 56.60 | 56.88 | 1,590 | +0.54(+0.95%) |
May 24, 2006 | 56.31 | 56.56 | 55.67 | 56.34 | 13,146 | -0.33(-0.58%) |
May 23, 2006 | 57.49 | 57.64 | 56.67 | 56.67 | 5,194 | -0.33(-0.58%) |
May 22, 2006 | 57.44 | 57.44 | 56.52 | 57.00 | 18,128 | -0.45(-0.79%) |
May 19, 2006 | 57.73 | 57.77 | 57.13 | 57.45 | 16,644 | -0.07(-0.11%) |
May 18, 2006 | 58.20 | 58.30 | 57.52 | 57.52 | 3,604 | -0.35(-0.60%) |
May 17, 2006 | 58.62 | 58.62 | 57.59 | 57.87 | 6,254 | -1.26(-2.14%) |
May 16, 2006 | 59.72 | 59.74 | 58.95 | 59.13 | 5,512 | +0.02(+0.03%) |
May 15, 2006 | 59.33 | 59.33 | 58.52 | 59.11 | 22,687 | -0.41(-0.68%) |
May 12, 2006 | 59.71 | 59.93 | 59.52 | 59.52 | 8,375 | -0.42(-0.71%) |
May 11, 2006 | 61.33 | 61.33 | 59.79 | 59.94 | 13,570 | -1.37(-2.23%) |
May 10, 2006 | 62.41 | 62.41 | 61.25 | 61.31 | 4,982 | -1.17(-1.87%) |
May 09, 2006 | 62.44 | 62.61 | 62.44 | 62.48 | 13,358 | +0.39(+0.62%) |
May 08, 2006 | 62.09 | 62.20 | 62.07 | 62.09 | 3,710 | +0.05(+0.08%) |
May 05, 2006 | 61.97 | 62.05 | 61.78 | 62.05 | 4,876 | +0.45(+0.73%) |
May 04, 2006 | 61.30 | 61.60 | 61.30 | 61.59 | 6,254 | +0.43(+0.71%) |
May 03, 2006 | 61.27 | 61.27 | 60.94 | 61.16 | 5,194 | +0.25(+0.42%) |
May 02, 2006 | 60.97 | 61.12 | 60.91 | 60.91 | 13,676 | -0.01(-0.02%) |
May 01, 2006 | 61.31 | 61.31 | 60.89 | 60.92 | 16,326 | -0.30(-0.49%) |
Apr 28, 2006 | 61.49 | 61.49 | 61.22 | 61.22 | 7,421 | -0.33(-0.54%) |
Apr 27, 2006 | 60.88 | 61.61 | 60.88 | 61.55 | 3,498 | +0.69(+1.13%) |
Apr 26, 2006 | 61.14 | 61.25 | 60.85 | 60.86 | 69,440 | -0.04(-0.06%) |
Apr 25, 2006 | 60.92 | 61.18 | 60.78 | 60.90 | 24,595 | -0.20(-0.32%) |
Apr 24, 2006 | 60.95 | 61.18 | 60.87 | 61.09 | 10,813 | +0.36(+0.59%) |
Apr 21, 2006 | 61.45 | 61.45 | 60.59 | 60.74 | 10,919 | -0.54(-0.88%) |
Apr 20, 2006 | 61.48 | 61.62 | 61.12 | 61.27 | 38,271 | -0.11(-0.18%) |
Apr 19, 2006 | 61.36 | 61.39 | 60.96 | 61.39 | 18,128 | -0.54(-0.87%) |
Apr 18, 2006 | 61.03 | 61.92 | 61.03 | 61.92 | 22,369 | +1.08(+1.77%) |
Apr 17, 2006 | 61.18 | 61.41 | 60.85 | 60.85 | 4,770 | -0.04(-0.06%) |
Apr 13, 2006 | 60.77 | 61.23 | 60.60 | 60.89 | 4,452 | +0.12(+0.20%) |
Apr 12, 2006 | 60.81 | 60.92 | 60.68 | 60.77 | 3,710 | +0.26(+0.42%) |
Apr 11, 2006 | 61.29 | 61.29 | 60.35 | 60.51 | 4,346 | -0.30(-0.50%) |
Apr 10, 2006 | 61.21 | 61.21 | 60.74 | 60.81 | 8,905 | -0.40(-0.65%) |
Apr 07, 2006 | 61.65 | 61.75 | 61.10 | 61.21 | 11,449 | -0.48(-0.78%) |
Apr 06, 2006 | 61.50 | 61.73 | 61.41 | 61.69 | 12,721 | +0.11(+0.18%) |
Apr 05, 2006 | 61.37 | 61.63 | 61.18 | 61.58 | 23,429 | +0.12(+0.20%) |
Apr 04, 2006 | 61.41 | 61.48 | 61.25 | 61.45 | 3,604 | +0.38(+0.62%) |
Apr 03, 2006 | 60.65 | 61.32 | 60.65 | 61.08 | 20,567 | +0.72(+1.19%) |
Mar 31, 2006 | 60.95 | 60.95 | 60.34 | 60.36 | 17,492 | -0.58(-0.96%) |
Mar 30, 2006 | 60.71 | 61.40 | 60.71 | 60.94 | 17,704 | +0.47(+0.78%) |
Mar 29, 2006 | 59.42 | 60.66 | 59.42 | 60.47 | 19,294 | +1.09(+1.84%) |
Mar 28, 2006 | 60.00 | 60.30 | 59.30 | 59.38 | 17,280 | -0.82(-1.36%) |
Mar 27, 2006 | 59.99 | 60.36 | 59.99 | 60.20 | 5,300 | +0.14(+0.24%) |
Mar 24, 2006 | 60.09 | 60.42 | 59.88 | 60.06 | 18,764 | -0.06(-0.09%) |
Mar 23, 2006 | 60.23 | 60.23 | 59.90 | 60.11 | 63,079 | -0.19(-0.31%) |
Mar 22, 2006 | 59.97 | 60.35 | 59.97 | 60.30 | 11,131 | +0.22(+0.36%) |
Mar 21, 2006 | 60.23 | 61.05 | 60.05 | 60.09 | 9,435 | -0.33(-0.55%) |
Mar 20, 2006 | 60.59 | 60.75 | 60.24 | 60.42 | 13,464 | -0.09(-0.16%) |
Mar 17, 2006 | 60.63 | 60.77 | 60.43 | 60.51 | 3,286 | +0.11(+0.19%) |
Mar 16, 2006 | 60.63 | 60.92 | 60.39 | 60.40 | 40,180 | +0.27(+0.45%) |
Mar 15, 2006 | 59.44 | 60.12 | 59.44 | 60.12 | 1,166 | +0.58(+0.98%) |
Mar 14, 2006 | 58.53 | 59.61 | 58.53 | 59.54 | 28,730 | +0.88(+1.50%) |
Mar 13, 2006 | 58.80 | 58.81 | 58.48 | 58.66 | 2,544 | +0.30(+0.52%) |
Mar 10, 2006 | 58.25 | 58.45 | 58.22 | 58.36 | 12,615 | +0.11(+0.19%) |
Mar 09, 2006 | 58.58 | 58.92 | 56.63 | 58.25 | 22,369 | -0.42(-0.72%) |
Mar 08, 2006 | 58.26 | 58.67 | 58.26 | 58.67 | 7,103 | +0.46(+0.79%) |
Mar 07, 2006 | 58.44 | 58.53 | 58.02 | 58.21 | 11,767 | -0.57(-0.96%) |
Mar 06, 2006 | 59.00 | 59.09 | 58.49 | 58.77 | 21,097 | +0.84(+1.45%) |
Mar 03, 2006 | 57.35 | 58.32 | 57.35 | 57.93 | 17,598 | +0.18(+0.31%) |
Mar 02, 2006 | 57.54 | 58.09 | 57.54 | 57.76 | 3,922 | -0.10(-0.18%) |