Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 56.25 | 56.31 | 55.74 | 55.80 | 1,320,474 | -0.33(-0.59%) |
May 30, 2006 | 56.15 | 56.22 | 56.03 | 56.14 | 722,984 | -0.03(-0.05%) |
May 26, 2006 | 56.18 | 56.36 | 56.16 | 56.16 | 597,339 | -0.04(-0.07%) |
May 25, 2006 | 56.50 | 56.51 | 56.15 | 56.20 | 1,016,556 | -0.22(-0.39%) |
May 24, 2006 | 56.56 | 56.69 | 56.38 | 56.42 | 1,838,648 | +0.03(+0.05%) |
May 23, 2006 | 56.06 | 56.40 | 56.04 | 56.40 | 2,091,437 | -0.03(-0.06%) |
May 22, 2006 | 56.58 | 56.79 | 56.34 | 56.43 | 3,976,265 | +0.12(+0.21%) |
May 19, 2006 | 56.10 | 56.60 | 56.08 | 56.31 | 3,927,537 | +0.15(+0.26%) |
May 18, 2006 | 55.72 | 56.18 | 55.71 | 56.16 | 3,265,126 | +0.75(+1.36%) |
May 17, 2006 | 55.30 | 55.41 | 55.17 | 55.41 | 2,160,257 | -0.35(-0.62%) |
May 16, 2006 | 55.41 | 55.78 | 55.41 | 55.76 | 2,515,303 | +0.41(+0.75%) |
May 15, 2006 | 55.12 | 55.51 | 55.12 | 55.34 | 2,149,312 | +0.22(+0.40%) |
May 12, 2006 | 55.23 | 55.36 | 55.07 | 55.12 | 2,705,869 | -0.46(-0.83%) |
May 11, 2006 | 55.66 | 55.66 | 55.42 | 55.58 | 1,783,921 | -0.27(-0.49%) |
May 10, 2006 | 55.89 | 56.04 | 55.59 | 55.86 | 1,979,436 | +0.10(+0.18%) |
May 09, 2006 | 55.72 | 55.81 | 55.58 | 55.76 | 511,726 | -0.03(-0.06%) |
May 08, 2006 | 55.85 | 55.87 | 55.71 | 55.79 | 999,164 | +0.03(+0.06%) |
May 05, 2006 | 56.02 | 56.08 | 55.68 | 55.76 | 2,527,747 | +0.33(+0.60%) |
May 04, 2006 | 55.61 | 55.62 | 55.42 | 55.42 | 1,466,060 | -0.09(-0.17%) |
May 03, 2006 | 55.64 | 55.64 | 55.32 | 55.52 | 1,670,271 | -0.12(-0.22%) |
May 02, 2006 | 55.66 | 55.72 | 55.53 | 55.64 | 1,646,132 | +0.15(+0.26%) |
May 01, 2006 | 55.80 | 55.81 | 55.44 | 55.49 | 2,692,075 | -0.64(-1.14%) |
Apr 28, 2006 | 56.00 | 56.16 | 55.86 | 56.13 | 1,213,420 | +0.04(+0.07%) |
Apr 27, 2006 | 55.86 | 56.22 | 55.79 | 56.09 | 2,795,081 | +0.07(+0.13%) |
Apr 26, 2006 | 55.92 | 56.08 | 55.84 | 56.02 | 2,316,339 | -0.09(-0.17%) |
Apr 25, 2006 | 56.72 | 56.76 | 56.06 | 56.11 | 3,099,748 | -0.67(-1.19%) |
Apr 24, 2006 | 56.65 | 56.95 | 56.59 | 56.78 | 1,486,301 | +0.23(+0.40%) |
Apr 21, 2006 | 56.38 | 56.60 | 56.19 | 56.56 | 1,953,647 | +0.33(+0.58%) |
Apr 20, 2006 | 56.30 | 56.36 | 56.10 | 56.23 | 2,066,398 | -0.05(-0.08%) |
Apr 19, 2006 | 56.32 | 56.42 | 56.06 | 56.28 | 2,744,253 | -0.35(-0.61%) |
Apr 18, 2006 | 56.66 | 56.87 | 56.52 | 56.62 | 4,018,697 | +0.10(+0.18%) |
Apr 17, 2006 | 56.38 | 56.67 | 56.26 | 56.52 | 2,197,141 | +0.21(+0.37%) |
Apr 13, 2006 | 56.72 | 56.45 | 56.20 | 56.32 | 4,827,144 | -0.40(-0.71%) |
Apr 12, 2006 | 57.09 | 57.18 | 56.69 | 56.72 | 2,851,756 | -0.35(-0.61%) |
Apr 11, 2006 | 57.08 | 57.16 | 56.91 | 57.06 | 1,855,140 | +0.20(+0.35%) |
Apr 10, 2006 | 56.79 | 56.89 | 56.66 | 56.86 | 2,289,651 | +0.11(+0.19%) |
Apr 07, 2006 | 56.98 | 57.11 | 56.62 | 56.76 | 2,933,470 | -0.56(-0.98%) |
Apr 06, 2006 | 57.55 | 57.55 | 57.20 | 57.32 | 3,031,827 | -0.44(-0.76%) |
Apr 05, 2006 | 57.83 | 57.88 | 57.69 | 57.76 | 957,482 | +0.08(+0.14%) |
Apr 04, 2006 | 57.86 | 57.96 | 57.60 | 57.68 | 1,123,160 | -0.05(-0.08%) |
Apr 03, 2006 | 57.48 | 57.82 | 57.41 | 57.73 | 2,317,389 | -0.21(-0.37%) |
Mar 31, 2006 | 58.01 | 58.12 | 57.89 | 57.94 | 1,750,786 | -0.02(-0.03%) |
Mar 30, 2006 | 58.12 | 58.22 | 57.75 | 57.96 | 1,727,246 | -0.41(-0.70%) |
Mar 29, 2006 | 58.58 | 58.71 | 58.27 | 58.37 | 1,606,849 | -0.28(-0.48%) |
Mar 28, 2006 | 58.96 | 58.98 | 58.59 | 58.65 | 1,641,634 | -0.55(-0.93%) |
Mar 27, 2006 | 59.39 | 59.39 | 59.09 | 59.20 | 700,344 | -0.22(-0.37%) |
Mar 24, 2006 | 59.05 | 59.55 | 59.03 | 59.42 | 1,431,575 | +0.43(+0.73%) |
Mar 23, 2006 | 59.24 | 59.27 | 58.92 | 58.99 | 919,698 | -0.19(-0.32%) |
Mar 22, 2006 | 59.23 | 59.35 | 59.11 | 59.17 | 308,115 | +0.13(+0.21%) |
Mar 21, 2006 | 59.46 | 59.46 | 58.93 | 59.05 | 1,225,265 | -0.31(-0.52%) |
Mar 20, 2006 | 59.51 | 59.52 | 59.35 | 59.35 | 863,623 | +0.09(+0.16%) |
Mar 17, 2006 | 59.26 | 59.36 | 59.19 | 59.26 | 1,054,790 | -0.18(-0.30%) |
Mar 16, 2006 | 59.03 | 59.58 | 58.98 | 59.44 | 1,571,314 | +0.53(+0.91%) |
Mar 15, 2006 | 58.99 | 59.05 | 58.79 | 58.91 | 1,455,865 | -0.32(-0.54%) |
Mar 14, 2006 | 58.99 | 59.35 | 58.99 | 59.23 | 1,356,008 | +0.39(+0.67%) |
Mar 13, 2006 | 58.79 | 58.87 | 58.70 | 58.83 | 2,609,012 | -0.05(-0.08%) |
Mar 10, 2006 | 58.91 | 59.01 | 58.70 | 58.88 | 1,629,639 | -0.22(-0.37%) |
Mar 09, 2006 | 59.07 | 59.14 | 58.87 | 59.10 | 422,965 | +0.02(+0.03%) |
Mar 08, 2006 | 59.07 | 59.28 | 58.99 | 59.08 | 1,776,275 | -0.02(-0.03%) |
Mar 07, 2006 | 58.96 | 59.19 | 58.90 | 59.10 | 2,538,243 | +0.03(+0.06%) |
Mar 06, 2006 | 59.35 | 59.35 | 59.03 | 59.07 | 1,045,943 | -0.51(-0.86%) |
Mar 03, 2006 | 59.68 | 59.73 | 59.51 | 59.58 | 1,879,130 | -0.35(-0.58%) |
Mar 02, 2006 | 60.07 | 60.09 | 59.63 | 59.93 | 2,458,927 | -0.42(-0.70%) |