Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 59.55 | 60.50 | 59.55 | 60.04 | 5,366,400 | +0.54(+0.91%) |
Jun 29, 2006 | 59.36 | 59.59 | 59.07 | 59.50 | 2,957,400 | +0.59(+1.00%) |
Jun 28, 2006 | 59.16 | 59.37 | 58.77 | 58.91 | 3,054,000 | -0.20(-0.34%) |
Jun 27, 2006 | 58.71 | 59.59 | 58.65 | 59.11 | 3,501,200 | -0.40(-0.67%) |
Jun 26, 2006 | 59.31 | 59.61 | 59.07 | 59.51 | 2,866,900 | +0.02(+0.03%) |
Jun 23, 2006 | 59.63 | 60.03 | 59.45 | 59.49 | 2,952,500 | -0.53(-0.88%) |
Jun 22, 2006 | 59.55 | 60.37 | 59.32 | 60.02 | 4,317,300 | +0.41(+0.69%) |
Jun 21, 2006 | 59.43 | 59.94 | 59.31 | 59.61 | 3,471,200 | +0.32(+0.54%) |
Jun 20, 2006 | 59.24 | 59.86 | 59.11 | 59.29 | 3,961,500 | -0.02(-0.03%) |
Jun 19, 2006 | 59.93 | 60.08 | 59.11 | 59.31 | 3,811,300 | -0.39(-0.65%) |
Jun 16, 2006 | 59.38 | 59.85 | 59.38 | 59.70 | 6,196,600 | +0.62(+1.05%) |
Jun 15, 2006 | 58.99 | 59.08 | 58.62 | 59.08 | 5,154,300 | +0.22(+0.37%) |
Jun 14, 2006 | 58.74 | 59.08 | 58.55 | 58.86 | 4,012,000 | -0.13(-0.22%) |
Jun 13, 2006 | 59.45 | 59.84 | 58.92 | 58.99 | 5,054,500 | -0.73(-1.22%) |
Jun 12, 2006 | 59.78 | 60.10 | 59.56 | 59.72 | 3,964,600 | -0.21(-0.35%) |
Jun 09, 2006 | 60.00 | 60.30 | 59.70 | 59.93 | 3,212,000 | -0.20(-0.33%) |
Jun 08, 2006 | 60.16 | 60.52 | 59.87 | 60.13 | 5,256,400 | -0.17(-0.28%) |
Jun 07, 2006 | 60.66 | 60.79 | 60.30 | 60.30 | 4,118,700 | -0.22(-0.36%) |
Jun 06, 2006 | 60.04 | 60.52 | 59.75 | 60.52 | 4,488,600 | +0.77(+1.29%) |
Jun 05, 2006 | 60.37 | 60.50 | 59.66 | 59.75 | 4,318,100 | -0.92(-1.52%) |
Jun 02, 2006 | 60.87 | 61.00 | 60.22 | 60.67 | 4,373,400 | -0.43(-0.70%) |
Jun 01, 2006 | 60.37 | 61.19 | 60.34 | 61.10 | 4,681,900 | +0.64(+1.06%) |
May 31, 2006 | 60.33 | 60.52 | 60.02 | 60.46 | 4,409,100 | +0.04(+0.07%) |
May 30, 2006 | 60.21 | 60.65 | 60.21 | 60.42 | 3,523,000 | -0.24(-0.40%) |
May 26, 2006 | 60.68 | 60.77 | 60.36 | 60.66 | 4,104,100 | +0.10(+0.17%) |
May 25, 2006 | 60.30 | 60.62 | 60.11 | 60.56 | 5,509,900 | +0.20(+0.33%) |
May 24, 2006 | 59.77 | 60.52 | 59.36 | 60.36 | 5,498,600 | +0.63(+1.05%) |
May 23, 2006 | 59.65 | 60.13 | 59.55 | 59.73 | 5,006,200 | +0.46(+0.78%) |
May 22, 2006 | 58.40 | 59.58 | 58.35 | 59.27 | 5,482,200 | +0.67(+1.14%) |
May 19, 2006 | 58.69 | 58.91 | 58.10 | 58.60 | 5,633,200 | -0.09(-0.15%) |
May 18, 2006 | 59.35 | 59.47 | 58.60 | 58.69 | 4,429,900 | -0.96(-1.61%) |
May 17, 2006 | 59.22 | 60.00 | 59.16 | 59.65 | 5,313,700 | -0.01(-0.02%) |
May 16, 2006 | 59.50 | 60.00 | 59.45 | 59.66 | 4,453,500 | -0.05(-0.08%) |
May 15, 2006 | 58.67 | 59.85 | 58.51 | 59.71 | 7,062,800 | +1.07(+1.82%) |
May 12, 2006 | 58.36 | 58.68 | 57.91 | 58.64 | 4,834,700 | +0.29(+0.50%) |
May 11, 2006 | 58.70 | 58.81 | 58.17 | 58.35 | 3,133,900 | -0.49(-0.83%) |
May 10, 2006 | 58.56 | 59.01 | 58.42 | 58.84 | 3,168,500 | +0.13(+0.22%) |
May 09, 2006 | 58.60 | 58.82 | 58.42 | 58.71 | 2,878,000 | -0.19(-0.32%) |
May 08, 2006 | 59.06 | 59.25 | 58.75 | 58.90 | 3,695,800 | -0.28(-0.47%) |
May 05, 2006 | 58.98 | 59.31 | 58.80 | 59.18 | 3,899,500 | +0.44(+0.75%) |
May 04, 2006 | 58.50 | 58.99 | 58.47 | 58.74 | 4,345,500 | +0.29(+0.50%) |
May 03, 2006 | 57.75 | 58.45 | 57.69 | 58.45 | 3,961,800 | +0.50(+0.86%) |
May 02, 2006 | 58.13 | 58.17 | 57.75 | 57.95 | 3,267,600 | -0.22(-0.38%) |
May 01, 2006 | 58.25 | 58.72 | 57.98 | 58.17 | 3,901,200 | -0.07(-0.12%) |
Apr 28, 2006 | 58.15 | 58.35 | 57.91 | 58.24 | 4,950,700 | +0.16(+0.28%) |
Apr 27, 2006 | 56.95 | 58.31 | 56.95 | 58.08 | 6,510,600 | +0.22(+0.38%) |
Apr 26, 2006 | 57.82 | 58.03 | 57.72 | 57.86 | 4,331,000 | +0.36(+0.63%) |
Apr 25, 2006 | 57.05 | 57.84 | 57.01 | 57.50 | 5,627,300 | +0.23(+0.40%) |
Apr 24, 2006 | 57.21 | 57.56 | 56.51 | 57.27 | 6,023,000 | +0.07(+0.12%) |
Apr 21, 2006 | 57.45 | 57.61 | 57.09 | 57.20 | 5,696,000 | -0.10(-0.17%) |
Apr 20, 2006 | 58.02 | 58.21 | 57.30 | 57.30 | 6,195,800 | -0.78(-1.34%) |
Apr 19, 2006 | 58.18 | 58.65 | 57.95 | 58.08 | 4,554,900 | +0.00(+0.00%) |
Apr 18, 2006 | 57.79 | 58.29 | 57.55 | 58.08 | 3,285,300 | +0.69(+1.20%) |
Apr 17, 2006 | 57.64 | 57.80 | 57.31 | 57.39 | 2,696,200 | -0.48(-0.83%) |
Apr 13, 2006 | 57.88 | 58.12 | 57.68 | 57.87 | 2,567,600 | -0.01(-0.02%) |
Apr 12, 2006 | 57.84 | 57.99 | 57.79 | 57.88 | 2,186,400 | +0.07(+0.12%) |
Apr 11, 2006 | 58.16 | 58.21 | 57.53 | 57.81 | 2,902,700 | -0.28(-0.48%) |
Apr 10, 2006 | 57.76 | 58.35 | 57.76 | 58.09 | 3,203,300 | +0.29(+0.50%) |
Apr 07, 2006 | 58.18 | 58.38 | 57.73 | 57.80 | 3,924,900 | -0.22(-0.38%) |
Apr 06, 2006 | 57.78 | 58.28 | 57.55 | 58.02 | 3,452,200 | +0.13(+0.22%) |
Apr 05, 2006 | 57.79 | 58.02 | 57.58 | 57.89 | 3,505,100 | +0.08(+0.14%) |
Apr 04, 2006 | 57.67 | 57.92 | 57.62 | 57.81 | 3,549,100 | -0.04(-0.07%) |