Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 57.07 | 58.26 | 57.07 | 57.99 | 2,174,593 | +0.93(+1.63%) |
May 30, 2006 | 58.94 | 58.94 | 56.67 | 57.06 | 2,482,413 | -1.61(-2.75%) |
May 26, 2006 | 57.01 | 59.51 | 56.91 | 58.67 | 2,968,413 | +1.69(+2.97%) |
May 25, 2006 | 55.41 | 57.19 | 56.06 | 56.98 | 1,520,494 | +0.31(+0.55%) |
May 24, 2006 | 56.75 | 57.01 | 56.15 | 56.67 | 2,820,628 | -0.08(-0.14%) |
May 23, 2006 | 54.73 | 57.26 | 54.58 | 56.75 | 2,676,100 | +2.18(+3.99%) |
May 22, 2006 | 54.84 | 54.94 | 53.72 | 54.57 | 1,638,815 | -0.86(-1.56%) |
May 19, 2006 | 55.20 | 55.61 | 54.71 | 55.43 | 2,891,032 | +0.79(+1.45%) |
May 18, 2006 | 56.75 | 56.75 | 54.60 | 54.64 | 1,995,173 | -2.01(-3.55%) |
May 17, 2006 | 56.62 | 57.10 | 56.43 | 56.65 | 2,514,669 | -0.74(-1.29%) |
May 16, 2006 | 57.55 | 57.71 | 57.09 | 57.39 | 1,331,304 | -0.19(-0.34%) |
May 15, 2006 | 56.36 | 57.66 | 56.10 | 57.59 | 1,765,820 | +0.34(+0.59%) |
May 12, 2006 | 58.49 | 58.49 | 57.13 | 57.25 | 1,322,155 | -1.45(-2.47%) |
May 11, 2006 | 59.10 | 59.31 | 58.67 | 58.70 | 929,664 | -0.74(-1.24%) |
May 10, 2006 | 60.04 | 60.04 | 59.31 | 59.44 | 958,508 | -0.59(-0.99%) |
May 09, 2006 | 59.62 | 60.29 | 59.56 | 60.03 | 862,983 | +0.20(+0.33%) |
May 08, 2006 | 59.78 | 59.91 | 59.44 | 59.83 | 766,062 | +0.13(+0.22%) |
May 05, 2006 | 59.91 | 59.94 | 59.65 | 59.70 | 766,062 | -0.16(-0.27%) |
May 04, 2006 | 58.92 | 59.87 | 58.89 | 59.86 | 1,203,369 | +0.96(+1.63%) |
May 03, 2006 | 57.78 | 59.17 | 57.74 | 58.90 | 1,315,487 | +1.39(+2.42%) |
May 02, 2006 | 57.46 | 57.58 | 56.99 | 57.51 | 1,071,866 | +0.15(+0.26%) |
May 01, 2006 | 57.93 | 58.22 | 57.23 | 57.36 | 1,416,749 | -0.52(-0.89%) |
Apr 28, 2006 | 58.36 | 58.36 | 57.26 | 57.88 | 805,295 | -0.48(-0.83%) |
Apr 27, 2006 | 58.10 | 58.46 | 57.73 | 58.36 | 1,102,261 | +0.15(+0.25%) |
Apr 26, 2006 | 58.66 | 58.95 | 57.61 | 58.21 | 2,361,766 | -1.53(-2.56%) |
Apr 25, 2006 | 60.58 | 60.69 | 58.37 | 59.74 | 2,655,630 | +1.38(+2.36%) |
Apr 24, 2006 | 58.07 | 58.84 | 57.22 | 58.36 | 1,705,961 | +0.29(+0.50%) |
Apr 21, 2006 | 58.89 | 58.93 | 57.99 | 58.07 | 1,318,588 | -0.45(-0.77%) |
Apr 20, 2006 | 58.68 | 59.08 | 58.42 | 58.52 | 1,517,392 | -0.32(-0.55%) |
Apr 19, 2006 | 58.17 | 59.10 | 58.08 | 58.84 | 1,617,414 | +0.50(+0.85%) |
Apr 18, 2006 | 58.55 | 58.78 | 58.10 | 58.35 | 2,003,237 | -0.20(-0.34%) |
Apr 17, 2006 | 58.75 | 58.88 | 58.36 | 58.55 | 1,487,308 | -0.35(-0.59%) |
Apr 13, 2006 | 59.38 | 59.51 | 58.82 | 58.89 | 1,433,187 | -0.49(-0.83%) |
Apr 12, 2006 | 58.17 | 59.52 | 58.02 | 59.38 | 2,242,670 | +1.21(+2.07%) |
Apr 11, 2006 | 58.30 | 58.83 | 57.84 | 58.18 | 1,969,896 | -0.06(-0.10%) |
Apr 10, 2006 | 58.37 | 58.55 | 58.12 | 58.24 | 1,364,490 | -0.39(-0.66%) |
Apr 07, 2006 | 58.63 | 58.88 | 58.46 | 58.62 | 2,227,163 | -0.01(-0.01%) |
Apr 06, 2006 | 58.71 | 59.04 | 58.20 | 58.63 | 2,242,515 | -0.32(-0.54%) |
Apr 05, 2006 | 59.05 | 59.31 | 58.63 | 58.95 | 2,098,142 | -0.21(-0.36%) |
Apr 04, 2006 | 58.59 | 59.51 | 58.07 | 59.16 | 2,609,884 | -0.35(-0.59%) |
Apr 03, 2006 | 59.71 | 60.26 | 59.10 | 59.51 | 3,522,490 | +0.52(+0.89%) |
Mar 31, 2006 | 59.11 | 59.37 | 58.59 | 58.98 | 3,469,920 | +0.01(+0.01%) |
Mar 30, 2006 | 61.10 | 61.33 | 58.70 | 58.98 | 9,311,378 | -2.90(-4.68%) |
Mar 29, 2006 | 57.82 | 61.91 | 57.28 | 61.87 | 8,705,351 | +4.11(+7.12%) |
Mar 28, 2006 | 58.14 | 58.17 | 57.31 | 57.76 | 1,212,363 | -0.28(-0.48%) |
Mar 27, 2006 | 56.84 | 58.34 | 56.50 | 58.04 | 2,943,291 | +1.47(+2.60%) |
Mar 24, 2006 | 56.40 | 56.72 | 55.96 | 56.57 | 1,323,085 | +0.20(+0.35%) |
Mar 23, 2006 | 56.72 | 56.89 | 56.21 | 56.37 | 1,292,691 | -0.35(-0.61%) |
Mar 22, 2006 | 54.81 | 56.88 | 54.81 | 56.72 | 1,444,818 | +0.70(+1.24%) |
Mar 21, 2006 | 56.42 | 57.10 | 55.84 | 56.02 | 1,455,828 | -0.47(-0.83%) |
Mar 20, 2006 | 55.68 | 56.84 | 55.53 | 56.49 | 1,938,571 | +0.87(+1.57%) |
Mar 17, 2006 | 56.45 | 56.45 | 54.47 | 55.62 | 3,858,844 | -0.83(-1.47%) |
Mar 16, 2006 | 57.41 | 57.73 | 56.26 | 56.45 | 1,622,377 | -0.95(-1.66%) |
Mar 15, 2006 | 56.91 | 57.58 | 56.72 | 57.41 | 1,379,377 | +0.66(+1.16%) |
Mar 14, 2006 | 55.64 | 56.95 | 55.07 | 56.75 | 1,712,319 | +1.10(+1.98%) |
Mar 13, 2006 | 55.59 | 55.80 | 54.94 | 55.64 | 1,098,849 | +0.19(+0.34%) |
Mar 10, 2006 | 55.66 | 55.97 | 55.15 | 55.46 | 1,547,942 | -0.20(-0.36%) |
Mar 09, 2006 | 55.30 | 55.66 | 54.99 | 55.66 | 2,017,038 | +0.49(+0.89%) |
Mar 08, 2006 | 55.43 | 55.43 | 54.30 | 55.17 | 2,289,657 | -0.15(-0.28%) |
Mar 07, 2006 | 56.93 | 56.93 | 54.94 | 55.32 | 2,605,076 | -1.70(-2.97%) |
Mar 06, 2006 | 57.66 | 57.78 | 57.00 | 57.02 | 1,520,804 | -0.64(-1.12%) |
Mar 03, 2006 | 57.71 | 58.04 | 57.04 | 57.66 | 1,168,942 | -0.05(-0.08%) |
Mar 02, 2006 | 57.91 | 58.11 | 57.62 | 57.71 | 1,334,561 | -0.26(-0.46%) |