Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.61 | 53.96 | 53.48 | 53.91 | 339,412 | +0.58(+1.10%) |
May 30, 2006 | 54.07 | 54.13 | 53.33 | 53.33 | 429,691 | -0.99(-1.82%) |
May 26, 2006 | 54.24 | 54.32 | 53.96 | 54.31 | 102,350 | +0.33(+0.62%) |
May 25, 2006 | 53.64 | 53.99 | 53.56 | 53.98 | 580,199 | +0.62(+1.17%) |
May 24, 2006 | 53.26 | 53.65 | 52.81 | 53.36 | 850,394 | +0.29(+0.54%) |
May 23, 2006 | 53.89 | 54.05 | 53.07 | 53.07 | 398,742 | -0.44(-0.81%) |
May 22, 2006 | 53.47 | 53.83 | 53.15 | 53.50 | 168,229 | -0.25(-0.46%) |
May 19, 2006 | 53.82 | 53.95 | 53.30 | 53.75 | 291,255 | +0.16(+0.31%) |
May 18, 2006 | 54.03 | 54.14 | 53.54 | 53.59 | 887,892 | -0.17(-0.32%) |
May 17, 2006 | 54.51 | 54.60 | 53.76 | 53.76 | 812,253 | -1.01(-1.85%) |
May 16, 2006 | 55.09 | 55.09 | 54.69 | 54.77 | 647,234 | -0.13(-0.24%) |
May 15, 2006 | 54.74 | 54.95 | 54.52 | 54.91 | 180,172 | +0.16(+0.28%) |
May 12, 2006 | 55.25 | 55.36 | 54.75 | 54.75 | 190,446 | -0.66(-1.19%) |
May 11, 2006 | 56.06 | 56.07 | 55.36 | 55.41 | 79,748 | -0.69(-1.22%) |
May 10, 2006 | 56.24 | 56.25 | 55.91 | 56.10 | 202,902 | -0.09(-0.15%) |
May 09, 2006 | 56.19 | 56.28 | 56.11 | 56.18 | 337,743 | -0.04(-0.07%) |
May 08, 2006 | 56.13 | 56.28 | 56.12 | 56.22 | 114,678 | -0.05(-0.10%) |
May 05, 2006 | 56.06 | 56.30 | 55.89 | 56.28 | 63,824 | +0.67(+1.20%) |
May 04, 2006 | 55.68 | 55.75 | 55.57 | 55.61 | 124,181 | +0.13(+0.24%) |
May 03, 2006 | 55.49 | 55.61 | 55.26 | 55.47 | 94,902 | -0.19(-0.35%) |
May 02, 2006 | 55.61 | 55.68 | 55.40 | 55.67 | 325,671 | +0.30(+0.55%) |
May 01, 2006 | 55.80 | 55.86 | 55.27 | 55.37 | 205,214 | -0.25(-0.45%) |
Apr 28, 2006 | 55.49 | 55.82 | 55.49 | 55.61 | 120,200 | +0.02(+0.04%) |
Apr 27, 2006 | 54.99 | 55.79 | 54.94 | 55.59 | 296,520 | +0.20(+0.37%) |
Apr 26, 2006 | 55.36 | 55.60 | 55.25 | 55.39 | 189,033 | +0.14(+0.25%) |
Apr 25, 2006 | 55.51 | 55.61 | 55.12 | 55.25 | 417,620 | -0.22(-0.39%) |
Apr 24, 2006 | 55.48 | 55.57 | 55.30 | 55.47 | 271,607 | -0.13(-0.24%) |
Apr 21, 2006 | 55.93 | 55.93 | 55.43 | 55.60 | 127,392 | -0.05(-0.08%) |
Apr 20, 2006 | 55.61 | 55.90 | 55.47 | 55.65 | 121,228 | +0.04(+0.07%) |
Apr 19, 2006 | 55.50 | 55.63 | 55.33 | 55.61 | 175,677 | +0.17(+0.31%) |
Apr 18, 2006 | 54.70 | 55.54 | 54.70 | 55.44 | 191,858 | +0.86(+1.57%) |
Apr 17, 2006 | 54.74 | 54.85 | 54.31 | 54.58 | 505,844 | -0.12(-0.23%) |
Apr 13, 2006 | 54.63 | 54.79 | 54.45 | 54.70 | 86,297 | +0.08(+0.14%) |
Apr 12, 2006 | 54.60 | 54.75 | 54.57 | 54.63 | 112,880 | +0.09(+0.17%) |
Apr 11, 2006 | 55.05 | 55.17 | 54.42 | 54.53 | 241,813 | -0.47(-0.86%) |
Apr 10, 2006 | 54.98 | 55.19 | 54.82 | 55.01 | 299,602 | +0.02(+0.04%) |
Apr 07, 2006 | 55.60 | 55.74 | 54.86 | 54.98 | 288,430 | -0.47(-0.84%) |
Apr 06, 2006 | 55.54 | 55.61 | 55.21 | 55.45 | 425,197 | -0.15(-0.27%) |
Apr 05, 2006 | 55.40 | 55.65 | 55.31 | 55.60 | 134,840 | +0.25(+0.45%) |
Apr 04, 2006 | 55.09 | 55.43 | 54.92 | 55.35 | 212,020 | +0.32(+0.58%) |
Apr 03, 2006 | 55.13 | 55.50 | 54.98 | 55.03 | 583,281 | -0.02(-0.03%) |
Mar 31, 2006 | 55.20 | 55.27 | 54.87 | 55.05 | 1,981,385 | -0.05(-0.10%) |
Mar 30, 2006 | 55.22 | 55.52 | 54.98 | 55.10 | 167,715 | -0.16(-0.28%) |
Mar 29, 2006 | 54.96 | 55.32 | 54.80 | 55.26 | 181,328 | +0.45(+0.82%) |
Mar 28, 2006 | 55.12 | 55.29 | 54.69 | 54.80 | 413,254 | -0.29(-0.52%) |
Mar 27, 2006 | 55.11 | 55.18 | 54.99 | 55.09 | 322,461 | -0.06(-0.11%) |
Mar 24, 2006 | 55.23 | 55.29 | 54.99 | 55.16 | 342,366 | -0.18(-0.32%) |
Mar 23, 2006 | 55.38 | 55.43 | 55.12 | 55.33 | 284,449 | -0.09(-0.17%) |
Mar 22, 2006 | 55.05 | 55.45 | 55.05 | 55.43 | 511,880 | +0.40(+0.72%) |
Mar 21, 2006 | 55.44 | 55.62 | 55.01 | 55.03 | 500,450 | -0.42(-0.76%) |
Mar 20, 2006 | 55.57 | 55.58 | 55.34 | 55.45 | 379,608 | -0.05(-0.08%) |
Mar 17, 2006 | 55.37 | 55.58 | 55.37 | 55.50 | 280,083 | +0.04(+0.07%) |
Mar 16, 2006 | 55.37 | 55.62 | 55.37 | 55.46 | 159,111 | +0.10(+0.18%) |
Mar 15, 2006 | 55.01 | 55.37 | 54.98 | 55.36 | 113,394 | +0.27(+0.49%) |
Mar 14, 2006 | 54.52 | 55.09 | 54.32 | 55.09 | 310,004 | +0.55(+1.01%) |
Mar 13, 2006 | 54.63 | 54.66 | 54.39 | 54.53 | 105,047 | +0.13(+0.24%) |
Mar 10, 2006 | 54.12 | 54.50 | 53.99 | 54.40 | 122,512 | +0.37(+0.68%) |
Mar 09, 2006 | 54.38 | 54.45 | 54.00 | 54.03 | 125,594 | -0.26(-0.49%) |
Mar 08, 2006 | 54.11 | 54.33 | 53.82 | 54.30 | 1,001,800 | +0.18(+0.33%) |
Mar 07, 2006 | 54.29 | 54.29 | 53.99 | 54.12 | 85,270 | -0.20(-0.37%) |
Mar 06, 2006 | 54.63 | 54.70 | 54.19 | 54.32 | 201,104 | -0.35(-0.64%) |
Mar 03, 2006 | 54.56 | 55.75 | 54.52 | 54.67 | 135,354 | -0.13(-0.24%) |
Mar 02, 2006 | 54.65 | 54.81 | 54.51 | 54.80 | 205,342 | +0.02(+0.04%) |