Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.47 | 60.86 | 58.86 | 59.52 | 1,621,558 | -0.72(-1.20%) |
May 30, 2006 | 60.69 | 61.33 | 60.20 | 60.24 | 684,358 | -0.56(-0.92%) |
May 26, 2006 | 59.85 | 61.00 | 59.45 | 60.80 | 659,690 | +1.40(+2.36%) |
May 25, 2006 | 59.10 | 59.75 | 58.88 | 59.40 | 606,855 | +0.97(+1.66%) |
May 24, 2006 | 58.80 | 59.18 | 57.81 | 58.43 | 570,020 | -0.34(-0.57%) |
May 23, 2006 | 59.40 | 59.55 | 58.67 | 58.76 | 344,345 | -0.29(-0.49%) |
May 22, 2006 | 59.30 | 59.33 | 58.38 | 59.05 | 432,349 | -0.44(-0.74%) |
May 19, 2006 | 60.04 | 61.09 | 58.99 | 59.49 | 708,025 | -0.40(-0.67%) |
May 18, 2006 | 59.49 | 60.66 | 59.49 | 59.89 | 563,520 | +0.59(+1.00%) |
May 17, 2006 | 60.46 | 61.06 | 59.04 | 59.30 | 531,685 | -1.61(-2.65%) |
May 16, 2006 | 60.81 | 61.26 | 60.64 | 60.91 | 370,180 | +0.22(+0.37%) |
May 15, 2006 | 60.54 | 61.19 | 59.81 | 60.69 | 719,526 | +0.15(+0.25%) |
May 12, 2006 | 61.16 | 61.18 | 60.17 | 60.54 | 460,516 | -0.92(-1.50%) |
May 11, 2006 | 62.33 | 63.08 | 61.23 | 61.46 | 771,194 | -0.87(-1.40%) |
May 10, 2006 | 61.62 | 62.70 | 61.62 | 62.33 | 483,850 | +0.82(+1.33%) |
May 09, 2006 | 61.53 | 62.10 | 60.87 | 61.52 | 281,010 | +0.17(+0.27%) |
May 08, 2006 | 60.97 | 61.49 | 60.71 | 61.35 | 372,846 | +0.53(+0.87%) |
May 05, 2006 | 60.20 | 60.87 | 59.99 | 60.82 | 364,513 | +1.22(+2.05%) |
May 04, 2006 | 59.38 | 59.67 | 59.22 | 59.60 | 298,677 | +0.37(+0.62%) |
May 03, 2006 | 58.98 | 59.39 | 58.80 | 59.23 | 480,850 | +0.16(+0.26%) |
May 02, 2006 | 59.10 | 59.49 | 58.65 | 59.07 | 878,698 | +0.13(+0.21%) |
May 01, 2006 | 59.52 | 60.00 | 58.56 | 58.95 | 682,024 | -0.45(-0.76%) |
Apr 28, 2006 | 59.69 | 60.19 | 59.28 | 59.40 | 390,514 | -0.44(-0.73%) |
Apr 27, 2006 | 59.58 | 60.41 | 59.24 | 59.84 | 493,851 | +0.02(+0.03%) |
Apr 26, 2006 | 60.00 | 60.78 | 59.37 | 59.82 | 778,194 | -0.26(-0.44%) |
Apr 25, 2006 | 60.59 | 61.14 | 59.79 | 60.08 | 349,179 | -0.67(-1.10%) |
Apr 24, 2006 | 61.06 | 61.44 | 60.52 | 60.75 | 540,686 | -0.37(-0.61%) |
Apr 21, 2006 | 60.45 | 61.25 | 60.23 | 61.12 | 591,021 | +0.79(+1.31%) |
Apr 20, 2006 | 60.44 | 60.74 | 59.51 | 60.33 | 1,118,207 | -0.26(-0.43%) |
Apr 19, 2006 | 58.65 | 60.78 | 58.65 | 60.59 | 853,530 | +2.12(+3.63%) |
Apr 18, 2006 | 57.48 | 58.59 | 57.29 | 58.46 | 578,520 | +1.04(+1.82%) |
Apr 17, 2006 | 56.40 | 57.46 | 56.40 | 57.42 | 453,016 | +0.23(+0.41%) |
Apr 13, 2006 | 58.22 | 58.16 | 56.77 | 57.18 | 521,852 | -1.04(-1.78%) |
Apr 12, 2006 | 58.47 | 58.70 | 58.01 | 58.22 | 662,190 | -0.34(-0.57%) |
Apr 11, 2006 | 58.56 | 58.90 | 58.22 | 58.56 | 289,343 | -0.09(-0.15%) |
Apr 10, 2006 | 58.80 | 59.21 | 58.21 | 58.65 | 704,858 | -0.84(-1.41%) |
Apr 07, 2006 | 59.28 | 59.60 | 59.19 | 59.49 | 412,181 | -0.22(-0.36%) |
Apr 06, 2006 | 59.97 | 59.97 | 59.40 | 59.70 | 488,017 | +0.02(+0.04%) |
Apr 05, 2006 | 58.77 | 59.93 | 58.67 | 59.68 | 473,017 | +1.06(+1.81%) |
Apr 04, 2006 | 58.60 | 59.06 | 58.40 | 58.62 | 550,519 | -0.09(-0.15%) |
Apr 03, 2006 | 60.81 | 60.88 | 58.47 | 58.71 | 561,687 | -2.19(-3.60%) |
Mar 31, 2006 | 60.21 | 60.90 | 59.43 | 60.90 | 595,688 | +0.60(+1.00%) |
Mar 30, 2006 | 61.99 | 62.00 | 59.97 | 60.30 | 551,520 | -1.54(-2.49%) |
Mar 29, 2006 | 61.35 | 62.68 | 61.35 | 61.84 | 1,006,536 | +1.13(+1.86%) |
Mar 28, 2006 | 59.33 | 61.04 | 59.19 | 60.71 | 512,518 | +1.53(+2.59%) |
Mar 27, 2006 | 59.16 | 59.43 | 58.58 | 59.18 | 391,680 | +0.02(+0.04%) |
Mar 24, 2006 | 59.59 | 59.79 | 59.15 | 59.16 | 525,185 | -0.33(-0.55%) |
Mar 23, 2006 | 58.65 | 59.57 | 58.38 | 59.49 | 316,844 | +0.59(+1.00%) |
Mar 22, 2006 | 58.20 | 59.04 | 57.91 | 58.90 | 509,185 | -0.18(-0.30%) |
Mar 21, 2006 | 59.57 | 60.01 | 58.62 | 59.08 | 614,188 | -0.49(-0.83%) |
Mar 20, 2006 | 62.43 | 62.44 | 59.40 | 59.57 | 599,021 | -2.28(-3.69%) |
Mar 17, 2006 | 61.23 | 61.88 | 60.89 | 61.85 | 787,528 | +1.61(+2.68%) |
Mar 16, 2006 | 59.79 | 60.28 | 59.52 | 60.24 | 732,026 | +1.37(+2.32%) |
Mar 15, 2006 | 57.21 | 59.18 | 57.12 | 58.87 | 1,221,044 | +2.38(+4.22%) |
Mar 14, 2006 | 55.95 | 56.61 | 55.91 | 56.49 | 241,675 | +0.50(+0.90%) |
Mar 13, 2006 | 56.25 | 56.51 | 55.66 | 55.98 | 339,012 | -0.14(-0.26%) |
Mar 10, 2006 | 55.80 | 56.55 | 55.53 | 56.13 | 378,680 | +0.27(+0.48%) |
Mar 09, 2006 | 55.56 | 56.10 | 55.25 | 55.86 | 346,512 | +0.42(+0.76%) |
Mar 08, 2006 | 54.54 | 55.44 | 54.00 | 55.44 | 406,014 | +0.68(+1.25%) |
Mar 07, 2006 | 55.20 | 55.65 | 54.21 | 54.75 | 769,194 | -0.20(-0.36%) |
Mar 06, 2006 | 52.94 | 55.07 | 52.86 | 54.95 | 657,357 | +2.21(+4.20%) |
Mar 03, 2006 | 52.55 | 52.90 | 52.25 | 52.74 | 577,520 | +0.07(+0.13%) |
Mar 02, 2006 | 52.28 | 53.06 | 52.05 | 52.67 | 554,186 | +0.34(+0.64%) |