Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.30 | 56.95 | 56.30 | 56.95 | 3,913,279 | +0.89(+1.59%) |
May 30, 2006 | 56.72 | 56.72 | 55.70 | 56.06 | 2,510,566 | -1.24(-2.16%) |
May 26, 2006 | 57.29 | 58.30 | 57.07 | 57.30 | 1,819,466 | +0.18(+0.31%) |
May 25, 2006 | 57.99 | 58.21 | 56.73 | 57.12 | 3,701,002 | -1.68(-2.87%) |
May 24, 2006 | 58.13 | 59.04 | 57.62 | 58.80 | 3,797,365 | +0.74(+1.27%) |
May 23, 2006 | 58.35 | 59.10 | 58.06 | 58.06 | 1,939,760 | -0.06(-0.10%) |
May 22, 2006 | 58.79 | 59.00 | 57.47 | 58.12 | 2,520,929 | -1.23(-2.07%) |
May 19, 2006 | 59.06 | 59.81 | 59.04 | 59.35 | 1,920,102 | +0.63(+1.07%) |
May 18, 2006 | 59.12 | 59.65 | 58.72 | 58.72 | 1,958,883 | -0.20(-0.33%) |
May 17, 2006 | 58.78 | 59.61 | 58.62 | 58.91 | 2,192,953 | -0.42(-0.71%) |
May 16, 2006 | 59.63 | 60.46 | 59.20 | 59.34 | 2,049,477 | -0.99(-1.64%) |
May 15, 2006 | 59.11 | 60.54 | 58.83 | 60.33 | 3,122,397 | -0.11(-0.19%) |
May 12, 2006 | 61.76 | 61.77 | 59.57 | 60.44 | 2,905,206 | -1.32(-2.14%) |
May 11, 2006 | 62.47 | 62.77 | 61.08 | 61.76 | 2,963,537 | -0.87(-1.39%) |
May 10, 2006 | 62.37 | 63.15 | 62.25 | 62.63 | 2,088,898 | -0.61(-0.96%) |
May 09, 2006 | 62.90 | 63.46 | 62.81 | 63.24 | 1,677,806 | +0.38(+0.61%) |
May 08, 2006 | 62.01 | 63.54 | 62.01 | 62.86 | 2,009,414 | +0.53(+0.86%) |
May 05, 2006 | 62.39 | 62.57 | 62.01 | 62.32 | 1,633,257 | +0.51(+0.82%) |
May 04, 2006 | 61.52 | 62.24 | 60.23 | 61.82 | 2,934,158 | +0.31(+0.50%) |
May 03, 2006 | 61.11 | 61.85 | 60.42 | 61.51 | 1,580,481 | +0.16(+0.26%) |
May 02, 2006 | 62.12 | 62.18 | 61.01 | 61.35 | 2,425,528 | -0.76(-1.22%) |
May 01, 2006 | 61.45 | 63.14 | 61.43 | 62.11 | 2,714,937 | +0.83(+1.36%) |
Apr 28, 2006 | 60.98 | 61.44 | 60.86 | 61.27 | 2,618,361 | +0.46(+0.75%) |
Apr 27, 2006 | 60.75 | 61.28 | 60.20 | 60.81 | 2,207,803 | +0.09(+0.15%) |
Apr 26, 2006 | 60.29 | 61.30 | 60.29 | 60.72 | 2,313,353 | +0.33(+0.54%) |
Apr 25, 2006 | 59.58 | 60.84 | 59.54 | 60.39 | 2,632,356 | +1.03(+1.73%) |
Apr 24, 2006 | 59.19 | 59.41 | 58.03 | 59.36 | 2,209,192 | +0.39(+0.67%) |
Apr 21, 2006 | 59.58 | 59.83 | 58.50 | 58.97 | 3,420,567 | -0.21(-0.35%) |
Apr 20, 2006 | 58.61 | 59.44 | 58.47 | 59.18 | 3,424,947 | +0.84(+1.44%) |
Apr 19, 2006 | 57.07 | 58.60 | 56.34 | 58.33 | 3,585,516 | +1.56(+2.75%) |
Apr 18, 2006 | 56.07 | 57.08 | 56.05 | 56.77 | 2,096,163 | +0.85(+1.52%) |
Apr 17, 2006 | 55.62 | 56.54 | 55.39 | 55.92 | 1,991,360 | +0.22(+0.40%) |
Apr 13, 2006 | 55.45 | 55.70 | 55.23 | 55.69 | 1,538,176 | +0.24(+0.44%) |
Apr 12, 2006 | 54.61 | 55.53 | 54.60 | 55.45 | 2,430,335 | +1.03(+1.89%) |
Apr 11, 2006 | 54.74 | 54.88 | 53.76 | 54.42 | 2,198,615 | -0.31(-0.56%) |
Apr 10, 2006 | 56.07 | 56.07 | 54.68 | 54.73 | 1,994,992 | -1.44(-2.57%) |
Apr 07, 2006 | 56.71 | 57.71 | 56.08 | 56.17 | 1,580,375 | -0.46(-0.81%) |
Apr 06, 2006 | 54.68 | 56.86 | 54.68 | 56.63 | 3,196,218 | +0.84(+1.51%) |
Apr 05, 2006 | 57.13 | 57.13 | 55.54 | 55.79 | 2,249,361 | +0.33(+0.59%) |
Apr 04, 2006 | 55.58 | 55.98 | 55.04 | 55.46 | 2,557,573 | -0.22(-0.39%) |
Apr 03, 2006 | 57.39 | 57.39 | 55.35 | 55.68 | 1,878,865 | -0.87(-1.54%) |
Mar 31, 2006 | 57.10 | 57.49 | 56.55 | 56.55 | 928,055 | -0.74(-1.29%) |
Mar 30, 2006 | 57.33 | 58.03 | 56.92 | 57.29 | 1,247,805 | -0.16(-0.28%) |
Mar 29, 2006 | 57.03 | 58.03 | 57.03 | 57.45 | 1,034,567 | +0.63(+1.10%) |
Mar 28, 2006 | 56.86 | 57.88 | 56.27 | 56.82 | 1,754,725 | -0.28(-0.49%) |
Mar 27, 2006 | 57.67 | 57.95 | 57.01 | 57.10 | 1,484,332 | +0.17(+0.30%) |
Mar 24, 2006 | 57.26 | 57.71 | 56.77 | 56.93 | 1,173,663 | -0.54(-0.94%) |
Mar 23, 2006 | 57.41 | 57.90 | 57.22 | 57.47 | 1,354,210 | -0.11(-0.20%) |
Mar 22, 2006 | 56.63 | 57.78 | 56.63 | 57.59 | 1,250,155 | -0.20(-0.34%) |
Mar 21, 2006 | 58.54 | 58.55 | 57.32 | 57.78 | 1,624,390 | -0.52(-0.90%) |
Mar 20, 2006 | 58.71 | 58.76 | 57.90 | 58.31 | 1,183,064 | -0.39(-0.67%) |
Mar 17, 2006 | 58.92 | 59.10 | 58.54 | 58.70 | 1,333,057 | +0.19(+0.32%) |
Mar 16, 2006 | 58.27 | 58.90 | 58.18 | 58.51 | 1,456,556 | +0.37(+0.64%) |
Mar 15, 2006 | 57.98 | 58.29 | 57.13 | 58.14 | 1,434,334 | +0.33(+0.57%) |
Mar 14, 2006 | 57.19 | 57.83 | 56.99 | 57.81 | 1,418,951 | +0.36(+0.62%) |
Mar 13, 2006 | 57.99 | 58.08 | 57.27 | 57.45 | 2,013,688 | -0.51(-0.89%) |
Mar 10, 2006 | 56.95 | 57.99 | 56.71 | 57.97 | 2,071,698 | +1.03(+1.81%) |
Mar 09, 2006 | 56.42 | 57.06 | 55.96 | 56.94 | 1,566,914 | +0.51(+0.91%) |
Mar 08, 2006 | 55.69 | 56.49 | 55.69 | 56.42 | 1,078,689 | +0.57(+1.02%) |
Mar 07, 2006 | 55.98 | 56.28 | 55.51 | 55.85 | 1,530,270 | -0.04(-0.07%) |
Mar 06, 2006 | 56.45 | 56.54 | 55.78 | 55.89 | 1,013,307 | -0.56(-0.99%) |
Mar 03, 2006 | 56.21 | 56.89 | 55.73 | 56.45 | 1,932,602 | +0.11(+0.20%) |
Mar 02, 2006 | 56.30 | 56.81 | 55.65 | 56.34 | 2,242,310 | +0.01(+0.02%) |