Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 54.26 | 54.80 | 53.37 | 54.21 | 170,694 | +0.39(+0.73%) |
May 30, 2006 | 54.37 | 54.37 | 53.51 | 53.82 | 176,157 | -0.74(-1.35%) |
May 26, 2006 | 54.62 | 55.07 | 53.98 | 54.55 | 79,995 | +0.04(+0.07%) |
May 25, 2006 | 53.60 | 54.52 | 52.94 | 54.52 | 120,857 | +1.36(+2.56%) |
May 24, 2006 | 53.19 | 53.67 | 52.08 | 53.15 | 196,281 | -0.20(-0.37%) |
May 23, 2006 | 54.08 | 54.69 | 53.10 | 53.35 | 106,586 | -0.32(-0.60%) |
May 22, 2006 | 53.37 | 54.08 | 52.74 | 53.67 | 135,630 | +0.02(+0.03%) |
May 19, 2006 | 53.51 | 54.35 | 52.88 | 53.65 | 92,538 | +0.11(+0.20%) |
May 18, 2006 | 54.10 | 54.98 | 53.42 | 53.55 | 93,597 | -0.32(-0.60%) |
May 17, 2006 | 54.10 | 54.89 | 53.82 | 53.87 | 157,370 | -0.59(-1.09%) |
May 16, 2006 | 54.71 | 54.91 | 54.32 | 54.46 | 44,485 | -0.16(-0.30%) |
May 15, 2006 | 52.92 | 54.73 | 52.78 | 54.62 | 150,346 | +1.56(+2.94%) |
May 12, 2006 | 53.35 | 53.64 | 52.06 | 53.06 | 144,214 | -0.93(-1.73%) |
May 11, 2006 | 56.06 | 56.06 | 53.99 | 53.99 | 167,851 | -2.13(-3.80%) |
May 10, 2006 | 57.04 | 57.04 | 55.61 | 56.13 | 134,403 | -0.86(-1.51%) |
May 09, 2006 | 56.90 | 57.35 | 56.42 | 56.99 | 74,866 | +0.13(+0.22%) |
May 08, 2006 | 56.74 | 56.94 | 56.17 | 56.87 | 60,484 | +0.11(+0.19%) |
May 05, 2006 | 55.70 | 57.24 | 55.70 | 56.76 | 107,868 | +1.36(+2.46%) |
May 04, 2006 | 54.71 | 55.95 | 53.92 | 55.39 | 122,250 | +0.07(+0.13%) |
May 03, 2006 | 55.07 | 55.47 | 54.62 | 55.32 | 82,113 | +0.30(+0.55%) |
May 02, 2006 | 55.04 | 55.04 | 54.35 | 55.02 | 76,483 | -0.05(-0.10%) |
May 01, 2006 | 56.60 | 57.01 | 55.02 | 55.07 | 225,213 | -1.35(-2.38%) |
Apr 28, 2006 | 56.04 | 57.19 | 55.59 | 56.42 | 76,093 | +0.11(+0.19%) |
Apr 27, 2006 | 55.65 | 57.22 | 55.34 | 56.31 | 76,873 | +0.22(+0.38%) |
Apr 26, 2006 | 55.97 | 56.47 | 55.72 | 56.09 | 62,825 | -0.09(-0.16%) |
Apr 25, 2006 | 56.45 | 56.67 | 55.79 | 56.18 | 98,893 | -0.47(-0.82%) |
Apr 24, 2006 | 57.15 | 57.15 | 56.56 | 56.65 | 89,416 | -0.68(-1.19%) |
Apr 21, 2006 | 58.12 | 58.12 | 56.94 | 57.33 | 71,076 | +0.13(+0.22%) |
Apr 20, 2006 | 57.04 | 57.35 | 56.24 | 57.21 | 57,585 | -0.02(-0.03%) |
Apr 19, 2006 | 55.82 | 57.46 | 55.75 | 57.22 | 83,451 | +1.04(+1.85%) |
Apr 18, 2006 | 54.68 | 56.33 | 54.64 | 56.18 | 77,598 | +1.51(+2.76%) |
Apr 17, 2006 | 54.21 | 54.80 | 53.99 | 54.68 | 77,096 | +0.02(+0.03%) |
Apr 13, 2006 | 55.16 | 55.30 | 54.30 | 54.66 | 69,849 | -0.50(-0.91%) |
Apr 12, 2006 | 55.16 | 55.75 | 54.95 | 55.16 | 81,890 | -0.14(-0.26%) |
Apr 11, 2006 | 56.15 | 56.15 | 54.89 | 55.30 | 127,546 | -0.86(-1.53%) |
Apr 10, 2006 | 56.90 | 57.33 | 55.79 | 56.17 | 95,548 | -0.99(-1.73%) |
Apr 07, 2006 | 58.41 | 58.71 | 57.04 | 57.15 | 129,943 | -1.40(-2.39%) |
Apr 06, 2006 | 58.43 | 58.73 | 57.76 | 58.55 | 99,896 | -0.20(-0.34%) |
Apr 05, 2006 | 59.11 | 59.70 | 58.62 | 58.75 | 170,359 | -0.13(-0.21%) |
Apr 04, 2006 | 59.04 | 59.54 | 58.50 | 58.87 | 161,997 | -0.23(-0.39%) |
Apr 03, 2006 | 59.56 | 60.08 | 58.66 | 59.11 | 128,550 | -0.86(-1.44%) |
Mar 31, 2006 | 59.93 | 60.06 | 58.98 | 59.97 | 97,332 | +0.02(+0.03%) |
Mar 30, 2006 | 60.78 | 60.78 | 59.32 | 59.95 | 111,269 | -1.00(-1.65%) |
Mar 29, 2006 | 59.41 | 60.95 | 59.41 | 60.95 | 118,961 | +1.51(+2.53%) |
Mar 28, 2006 | 58.93 | 60.00 | 58.75 | 59.45 | 64,665 | +0.25(+0.42%) |
Mar 27, 2006 | 59.54 | 59.56 | 58.71 | 59.20 | 65,836 | -0.34(-0.57%) |
Mar 24, 2006 | 59.82 | 59.97 | 59.39 | 59.54 | 56,526 | -0.29(-0.48%) |
Mar 23, 2006 | 59.61 | 59.91 | 59.43 | 59.82 | 49,446 | +0.13(+0.21%) |
Mar 22, 2006 | 58.84 | 59.90 | 58.75 | 59.70 | 59,035 | +0.65(+1.09%) |
Mar 21, 2006 | 59.82 | 60.29 | 58.71 | 59.05 | 171,418 | -1.13(-1.88%) |
Mar 20, 2006 | 60.51 | 60.51 | 59.21 | 60.18 | 96,496 | -0.50(-0.83%) |
Mar 17, 2006 | 60.45 | 60.97 | 59.56 | 60.69 | 254,090 | +0.50(+0.83%) |
Mar 16, 2006 | 59.50 | 60.61 | 59.45 | 60.18 | 68,010 | +0.68(+1.15%) |
Mar 15, 2006 | 57.78 | 59.50 | 57.78 | 59.50 | 101,680 | +1.42(+2.44%) |
Mar 14, 2006 | 57.76 | 58.23 | 57.37 | 58.08 | 129,386 | +0.27(+0.47%) |
Mar 13, 2006 | 58.84 | 59.16 | 57.33 | 57.82 | 164,116 | -1.00(-1.71%) |
Mar 10, 2006 | 58.25 | 58.82 | 57.87 | 58.82 | 89,918 | +0.50(+0.86%) |
Mar 09, 2006 | 57.19 | 58.69 | 56.97 | 58.32 | 141,483 | +1.31(+2.30%) |
Mar 08, 2006 | 56.42 | 57.21 | 56.00 | 57.01 | 100,844 | +0.59(+1.05%) |
Mar 07, 2006 | 56.33 | 57.24 | 56.15 | 56.42 | 114,056 | -0.30(-0.54%) |
Mar 06, 2006 | 55.43 | 57.35 | 55.38 | 56.72 | 96,775 | +1.40(+2.53%) |
Mar 03, 2006 | 55.34 | 55.90 | 55.09 | 55.32 | 118,627 | -0.02(-0.03%) |
Mar 02, 2006 | 55.39 | 55.97 | 55.27 | 55.34 | 100,008 | -0.05(-0.10%) |