Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 58.18 | 58.61 | 58.01 | 58.55 | 789,980 | +0.43(+0.73%) |
May 30, 2006 | 58.64 | 58.86 | 57.87 | 58.12 | 888,643 | -0.74(-1.25%) |
May 26, 2006 | 58.93 | 58.98 | 58.57 | 58.86 | 551,366 | -0.03(-0.05%) |
May 25, 2006 | 58.74 | 59.00 | 58.47 | 58.89 | 1,111,058 | +0.47(+0.81%) |
May 24, 2006 | 58.46 | 58.88 | 57.92 | 58.42 | 985,394 | -0.11(-0.18%) |
May 23, 2006 | 59.04 | 59.09 | 58.45 | 58.52 | 1,047,607 | -0.30(-0.51%) |
May 22, 2006 | 58.70 | 59.16 | 58.62 | 58.83 | 855,118 | -0.24(-0.41%) |
May 19, 2006 | 59.64 | 59.64 | 58.68 | 59.07 | 1,440,797 | +0.09(+0.15%) |
May 18, 2006 | 60.67 | 60.87 | 58.81 | 58.98 | 2,239,778 | -1.71(-2.81%) |
May 17, 2006 | 61.28 | 61.42 | 60.67 | 60.68 | 1,252,359 | -0.92(-1.50%) |
May 16, 2006 | 61.80 | 61.82 | 61.44 | 61.61 | 573,529 | -0.08(-0.13%) |
May 15, 2006 | 61.29 | 61.83 | 61.29 | 61.69 | 844,656 | +0.23(+0.38%) |
May 12, 2006 | 61.51 | 61.77 | 61.31 | 61.46 | 1,004,632 | -0.04(-0.06%) |
May 11, 2006 | 62.28 | 62.76 | 61.29 | 61.49 | 745,767 | -0.69(-1.11%) |
May 10, 2006 | 62.13 | 62.48 | 62.06 | 62.19 | 509,966 | +0.07(+0.11%) |
May 09, 2006 | 62.58 | 62.73 | 62.10 | 62.12 | 426,040 | -0.47(-0.75%) |
May 08, 2006 | 62.78 | 63.00 | 62.58 | 62.59 | 433,465 | -0.03(-0.04%) |
May 05, 2006 | 61.64 | 62.68 | 61.56 | 62.61 | 1,096,882 | +1.16(+1.88%) |
May 04, 2006 | 62.11 | 62.11 | 61.35 | 61.46 | 706,167 | -0.64(-1.03%) |
May 03, 2006 | 62.13 | 62.40 | 62.00 | 62.10 | 756,455 | -0.06(-0.10%) |
May 02, 2006 | 62.66 | 62.82 | 62.16 | 62.16 | 814,055 | -0.46(-0.74%) |
May 01, 2006 | 63.02 | 63.11 | 62.40 | 62.62 | 791,668 | -0.22(-0.35%) |
Apr 28, 2006 | 62.35 | 62.96 | 62.23 | 62.84 | 514,916 | +0.28(+0.44%) |
Apr 27, 2006 | 61.78 | 62.93 | 61.78 | 62.57 | 515,816 | +0.00(+0.00%) |
Apr 26, 2006 | 62.09 | 62.59 | 61.82 | 62.57 | 519,753 | +0.69(+1.12%) |
Apr 25, 2006 | 62.44 | 62.55 | 61.48 | 61.88 | 864,681 | -0.52(-0.83%) |
Apr 24, 2006 | 61.96 | 62.62 | 61.63 | 62.39 | 531,453 | +0.32(+0.52%) |
Apr 21, 2006 | 63.12 | 63.12 | 61.66 | 62.07 | 905,181 | -0.75(-1.19%) |
Apr 20, 2006 | 63.17 | 63.54 | 62.61 | 62.82 | 829,356 | -0.18(-0.28%) |
Apr 19, 2006 | 62.04 | 63.02 | 61.74 | 63.00 | 907,431 | +1.19(+1.93%) |
Apr 18, 2006 | 62.12 | 62.13 | 61.49 | 61.80 | 1,139,295 | -0.02(-0.03%) |
Apr 17, 2006 | 61.51 | 61.98 | 61.35 | 61.82 | 1,338,422 | +0.36(+0.58%) |
Apr 13, 2006 | 60.46 | 61.59 | 59.56 | 61.47 | 2,069,790 | +1.00(+1.66%) |
Apr 12, 2006 | 60.22 | 60.79 | 60.06 | 60.46 | 1,186,771 | +0.02(+0.03%) |
Apr 11, 2006 | 60.31 | 60.93 | 60.31 | 60.44 | 880,993 | -0.17(-0.28%) |
Apr 10, 2006 | 60.68 | 60.74 | 60.23 | 60.61 | 448,990 | -0.06(-0.10%) |
Apr 07, 2006 | 60.49 | 61.01 | 60.46 | 60.68 | 818,218 | +0.19(+0.31%) |
Apr 06, 2006 | 60.48 | 60.69 | 60.14 | 60.49 | 519,641 | -0.12(-0.21%) |
Apr 05, 2006 | 59.99 | 60.61 | 59.76 | 60.61 | 671,967 | +0.60(+1.01%) |
Apr 04, 2006 | 59.30 | 60.14 | 59.11 | 60.01 | 580,054 | +0.54(+0.91%) |
Apr 03, 2006 | 59.50 | 59.98 | 59.06 | 59.47 | 585,791 | +0.24(+0.41%) |
Mar 31, 2006 | 59.16 | 59.76 | 59.03 | 59.23 | 621,567 | -0.07(-0.12%) |
Mar 30, 2006 | 59.48 | 59.72 | 58.84 | 59.30 | 653,292 | -0.28(-0.46%) |
Mar 29, 2006 | 59.11 | 59.81 | 58.85 | 59.57 | 397,240 | +0.64(+1.09%) |
Mar 28, 2006 | 59.31 | 59.53 | 58.81 | 58.93 | 500,403 | -0.37(-0.63%) |
Mar 27, 2006 | 59.60 | 59.60 | 58.78 | 59.31 | 822,493 | -0.24(-0.40%) |
Mar 24, 2006 | 59.58 | 59.69 | 59.10 | 59.55 | 572,629 | -0.26(-0.43%) |
Mar 23, 2006 | 59.37 | 59.85 | 58.99 | 59.80 | 693,905 | +0.40(+0.67%) |
Mar 22, 2006 | 59.36 | 59.69 | 59.26 | 59.40 | 768,155 | -0.09(-0.15%) |
Mar 21, 2006 | 60.08 | 60.66 | 59.45 | 59.49 | 863,106 | -0.53(-0.89%) |
Mar 20, 2006 | 60.55 | 60.61 | 59.86 | 60.03 | 554,291 | -0.36(-0.59%) |
Mar 17, 2006 | 60.38 | 60.69 | 60.10 | 60.38 | 648,229 | +0.27(+0.44%) |
Mar 16, 2006 | 60.08 | 60.55 | 59.80 | 60.12 | 783,793 | -0.11(-0.18%) |
Mar 15, 2006 | 59.52 | 60.32 | 58.10 | 60.22 | 1,122,758 | +0.76(+1.29%) |
Mar 14, 2006 | 59.09 | 59.63 | 58.91 | 59.46 | 791,443 | +0.26(+0.44%) |
Mar 13, 2006 | 58.95 | 59.48 | 58.77 | 59.20 | 1,002,719 | +0.22(+0.38%) |
Mar 10, 2006 | 58.00 | 59.05 | 57.82 | 58.98 | 598,616 | +0.79(+1.36%) |
Mar 09, 2006 | 58.76 | 59.07 | 58.09 | 58.19 | 768,830 | -0.38(-0.65%) |
Mar 08, 2006 | 58.22 | 58.57 | 57.88 | 58.57 | 644,517 | +0.28(+0.49%) |
Mar 07, 2006 | 57.62 | 58.31 | 57.47 | 58.28 | 879,081 | +0.69(+1.20%) |
Mar 06, 2006 | 58.58 | 59.11 | 57.26 | 57.59 | 900,906 | +0.29(+0.51%) |
Mar 03, 2006 | 56.77 | 57.37 | 56.58 | 57.30 | 989,894 | +0.28(+0.50%) |
Mar 02, 2006 | 56.69 | 57.05 | 56.30 | 57.01 | 665,779 | -0.14(-0.25%) |