Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 61.45 | 62.50 | 60.02 | 60.95 | 287,600 | +0.10(+0.16%) |
Jun 29, 2006 | 60.10 | 61.38 | 59.25 | 60.85 | 440,300 | +0.90(+1.50%) |
Jun 28, 2006 | 61.80 | 62.00 | 59.69 | 59.95 | 262,300 | -1.85(-2.99%) |
Jun 27, 2006 | 62.60 | 63.50 | 61.45 | 61.80 | 221,000 | -0.95(-1.51%) |
Jun 26, 2006 | 61.99 | 62.84 | 61.76 | 62.75 | 83,800 | +0.85(+1.37%) |
Jun 23, 2006 | 62.91 | 62.91 | 61.31 | 61.90 | 230,400 | -0.95(-1.51%) |
Jun 22, 2006 | 62.54 | 63.60 | 62.15 | 62.85 | 278,100 | -0.15(-0.24%) |
Jun 21, 2006 | 60.75 | 63.89 | 60.75 | 63.00 | 292,300 | +2.33(+3.84%) |
Jun 20, 2006 | 60.75 | 61.87 | 60.67 | 60.67 | 127,700 | -0.31(-0.51%) |
Jun 19, 2006 | 61.90 | 61.91 | 60.68 | 60.98 | 203,400 | -0.78(-1.26%) |
Jun 16, 2006 | 62.47 | 62.47 | 61.31 | 61.76 | 412,100 | -0.12(-0.19%) |
Jun 15, 2006 | 58.80 | 62.23 | 58.80 | 61.88 | 717,700 | +3.73(+6.41%) |
Jun 14, 2006 | 56.15 | 58.28 | 56.15 | 58.15 | 212,700 | +2.00(+3.56%) |
Jun 13, 2006 | 56.90 | 57.46 | 56.15 | 56.15 | 251,800 | -0.95(-1.66%) |
Jun 12, 2006 | 56.48 | 57.65 | 55.50 | 57.10 | 249,400 | +0.85(+1.51%) |
Jun 09, 2006 | 57.29 | 58.45 | 56.25 | 56.25 | 171,500 | -1.04(-1.82%) |
Jun 08, 2006 | 58.09 | 58.10 | 55.06 | 57.29 | 424,100 | -1.32(-2.25%) |
Jun 07, 2006 | 58.25 | 59.95 | 58.10 | 58.61 | 261,100 | +0.45(+0.77%) |
Jun 06, 2006 | 58.90 | 58.91 | 57.36 | 58.16 | 237,700 | -0.74(-1.26%) |
Jun 05, 2006 | 60.57 | 60.57 | 58.86 | 58.90 | 162,400 | -1.67(-2.76%) |
Jun 02, 2006 | 60.20 | 60.73 | 59.33 | 60.57 | 294,000 | +0.57(+0.95%) |
Jun 01, 2006 | 58.00 | 60.00 | 58.00 | 60.00 | 240,600 | +2.23(+3.86%) |
May 31, 2006 | 58.09 | 58.80 | 56.71 | 57.77 | 465,700 | -0.32(-0.55%) |
May 30, 2006 | 61.01 | 61.01 | 57.70 | 58.09 | 426,400 | -2.80(-4.60%) |
May 26, 2006 | 61.15 | 61.47 | 60.80 | 60.89 | 95,700 | -0.36(-0.59%) |
May 25, 2006 | 60.50 | 62.00 | 60.50 | 61.25 | 271,400 | +1.10(+1.83%) |
May 24, 2006 | 60.76 | 61.00 | 59.55 | 60.15 | 370,700 | -0.61(-1.00%) |
May 23, 2006 | 61.00 | 62.49 | 60.75 | 60.76 | 391,000 | -0.06(-0.10%) |
May 22, 2006 | 61.65 | 62.10 | 59.41 | 60.82 | 593,400 | -1.01(-1.63%) |
May 19, 2006 | 62.20 | 63.28 | 61.28 | 61.83 | 2,260,400 | -0.86(-1.37%) |
May 18, 2006 | 64.90 | 65.60 | 62.64 | 62.69 | 890,100 | -1.47(-2.29%) |
May 17, 2006 | 63.90 | 64.80 | 63.40 | 64.16 | 257,000 | +0.26(+0.41%) |
May 16, 2006 | 62.20 | 65.38 | 62.20 | 63.90 | 456,600 | +1.75(+2.82%) |
May 15, 2006 | 63.27 | 63.50 | 61.28 | 62.15 | 376,900 | -1.12(-1.77%) |
May 12, 2006 | 64.20 | 64.37 | 63.21 | 63.27 | 268,400 | -0.93(-1.45%) |
May 11, 2006 | 64.60 | 65.70 | 63.91 | 64.20 | 322,700 | -0.65(-1.00%) |
May 10, 2006 | 67.05 | 67.05 | 64.51 | 64.85 | 518,900 | -2.20(-3.28%) |
May 09, 2006 | 65.35 | 67.77 | 62.27 | 67.05 | 2,515,400 | +7.78(+13.13%) |
May 08, 2006 | 57.26 | 59.59 | 57.10 | 59.27 | 789,900 | +2.37(+4.17%) |
May 05, 2006 | 55.50 | 57.00 | 55.40 | 56.90 | 163,800 | +1.29(+2.32%) |
May 04, 2006 | 55.26 | 56.19 | 54.90 | 55.61 | 194,200 | +0.60(+1.09%) |
May 03, 2006 | 54.55 | 55.20 | 54.54 | 55.01 | 204,800 | +0.45(+0.82%) |
May 02, 2006 | 53.00 | 55.45 | 52.51 | 54.56 | 680,100 | +2.91(+5.63%) |
May 01, 2006 | 52.00 | 52.16 | 51.40 | 51.65 | 154,900 | -0.54(-1.03%) |
Apr 28, 2006 | 50.30 | 52.48 | 50.11 | 52.19 | 157,800 | +1.41(+2.78%) |
Apr 27, 2006 | 50.00 | 50.80 | 48.30 | 50.78 | 813,000 | -0.32(-0.63%) |
Apr 26, 2006 | 52.15 | 52.42 | 50.99 | 51.10 | 166,200 | -1.05(-2.01%) |
Apr 25, 2006 | 50.25 | 53.06 | 51.25 | 52.15 | 315,500 | -1.16(-2.18%) |
Apr 24, 2006 | 53.25 | 53.39 | 52.93 | 53.31 | 166,700 | -0.09(-0.17%) |
Apr 21, 2006 | 53.75 | 53.90 | 53.00 | 53.40 | 119,100 | +0.24(+0.45%) |
Apr 20, 2006 | 54.00 | 54.00 | 53.00 | 53.16 | 99,400 | -0.84(-1.56%) |
Apr 19, 2006 | 54.00 | 54.40 | 53.80 | 54.00 | 150,500 | +0.08(+0.15%) |
Apr 18, 2006 | 53.95 | 54.29 | 53.75 | 53.92 | 104,200 | -0.15(-0.28%) |
Apr 17, 2006 | 52.80 | 54.26 | 52.75 | 54.07 | 99,700 | +1.05(+1.98%) |
Apr 13, 2006 | 54.05 | 54.02 | 52.71 | 53.02 | 148,100 | -1.03(-1.91%) |
Apr 12, 2006 | 54.50 | 55.19 | 53.82 | 54.05 | 212,800 | -0.55(-1.01%) |
Apr 11, 2006 | 53.74 | 55.00 | 53.12 | 54.60 | 359,500 | +0.87(+1.62%) |
Apr 10, 2006 | 54.40 | 55.60 | 53.45 | 53.73 | 338,100 | -0.92(-1.68%) |
Apr 07, 2006 | 55.45 | 55.50 | 54.40 | 54.65 | 221,100 | -0.85(-1.53%) |
Apr 06, 2006 | 57.60 | 58.00 | 55.48 | 55.50 | 301,700 | -1.65(-2.89%) |
Apr 05, 2006 | 57.00 | 57.20 | 56.03 | 57.15 | 99,300 | +0.15(+0.26%) |
Apr 04, 2006 | 56.90 | 57.47 | 56.40 | 57.00 | 167,400 | +0.02(+0.04%) |