Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 54.77 | 55.17 | 54.65 | 55.17 | 47,309 | +0.85(+1.56%) |
May 30, 2006 | 55.24 | 55.24 | 54.31 | 54.33 | 65,005 | -0.86(-1.56%) |
May 26, 2006 | 55.01 | 55.23 | 54.88 | 55.19 | 36,496 | +0.41(+0.74%) |
May 25, 2006 | 54.44 | 54.78 | 54.11 | 54.78 | 29,246 | +0.78(+1.45%) |
May 24, 2006 | 54.12 | 54.47 | 53.25 | 54.00 | 75,818 | -0.07(-0.14%) |
May 23, 2006 | 54.73 | 55.17 | 54.08 | 54.08 | 1,055,441 | -0.30(-0.55%) |
May 22, 2006 | 54.33 | 54.56 | 53.81 | 54.38 | 91,916 | -0.46(-0.85%) |
May 19, 2006 | 54.70 | 55.07 | 54.19 | 54.84 | 80,979 | +0.23(+0.42%) |
May 18, 2006 | 55.39 | 55.41 | 54.56 | 54.61 | 47,064 | -0.40(-0.72%) |
May 17, 2006 | 55.91 | 56.04 | 54.98 | 55.01 | 85,403 | -1.15(-2.04%) |
May 16, 2006 | 56.52 | 56.55 | 55.97 | 56.16 | 64,882 | -0.16(-0.29%) |
May 15, 2006 | 56.30 | 56.50 | 55.94 | 56.32 | 50,873 | -0.24(-0.42%) |
May 12, 2006 | 57.05 | 57.27 | 56.56 | 56.56 | 125,954 | -1.09(-1.89%) |
May 11, 2006 | 58.32 | 58.32 | 57.54 | 57.65 | 420,628 | -0.71(-1.21%) |
May 10, 2006 | 58.10 | 58.41 | 58.10 | 58.36 | 91,670 | +0.08(+0.14%) |
May 09, 2006 | 58.12 | 58.45 | 58.12 | 58.27 | 822,824 | -0.12(-0.21%) |
May 08, 2006 | 58.36 | 58.45 | 58.19 | 58.40 | 52,593 | +0.19(+0.32%) |
May 05, 2006 | 58.14 | 58.33 | 57.88 | 58.21 | 26,665 | +0.59(+1.02%) |
May 04, 2006 | 57.57 | 57.76 | 57.41 | 57.62 | 44,237 | +0.20(+0.34%) |
May 03, 2006 | 57.44 | 57.45 | 57.14 | 57.43 | 37,233 | +0.01(+0.01%) |
May 02, 2006 | 57.35 | 57.42 | 57.13 | 57.42 | 35,390 | +0.26(+0.46%) |
May 01, 2006 | 57.42 | 57.52 | 57.04 | 57.16 | 58,369 | -0.05(-0.09%) |
Apr 28, 2006 | 57.08 | 57.34 | 57.08 | 57.21 | 36,741 | +0.31(+0.54%) |
Apr 27, 2006 | 56.47 | 57.36 | 56.40 | 56.90 | 116,247 | -0.20(-0.36%) |
Apr 26, 2006 | 57.68 | 57.68 | 57.05 | 57.10 | 52,471 | -0.22(-0.38%) |
Apr 25, 2006 | 57.58 | 57.58 | 57.04 | 57.32 | 555,307 | -0.11(-0.18%) |
Apr 24, 2006 | 57.33 | 57.48 | 57.19 | 57.43 | 42,640 | -0.11(-0.18%) |
Apr 21, 2006 | 57.82 | 57.93 | 57.34 | 57.53 | 82,823 | -0.09(-0.16%) |
Apr 20, 2006 | 57.60 | 57.88 | 57.35 | 57.62 | 41,288 | -0.05(-0.08%) |
Apr 19, 2006 | 57.39 | 57.67 | 57.23 | 57.67 | 34,530 | +0.39(+0.68%) |
Apr 18, 2006 | 56.54 | 57.34 | 56.54 | 57.28 | 58,860 | +1.05(+1.87%) |
Apr 17, 2006 | 56.35 | 56.42 | 55.96 | 56.23 | 38,831 | +0.03(+0.06%) |
Apr 13, 2006 | 56.03 | 56.29 | 55.78 | 56.20 | 29,491 | +0.17(+0.31%) |
Apr 12, 2006 | 56.14 | 56.18 | 55.96 | 56.03 | 25,068 | +0.09(+0.16%) |
Apr 11, 2006 | 56.78 | 56.78 | 55.89 | 55.94 | 28,140 | -0.71(-1.25%) |
Apr 10, 2006 | 56.66 | 56.76 | 56.40 | 56.65 | 576,812 | +0.03(+0.06%) |
Apr 07, 2006 | 57.10 | 57.34 | 56.50 | 56.61 | 36,496 | -0.62(-1.08%) |
Apr 06, 2006 | 57.26 | 57.28 | 56.92 | 57.23 | 43,992 | +0.02(+0.04%) |
Apr 05, 2006 | 57.12 | 57.32 | 56.86 | 57.21 | 76,801 | +0.41(+0.72%) |
Apr 04, 2006 | 56.66 | 56.88 | 56.47 | 56.80 | 62,670 | +0.21(+0.37%) |
Apr 03, 2006 | 56.91 | 57.10 | 56.56 | 56.59 | 46,695 | -0.11(-0.20%) |
Mar 31, 2006 | 56.81 | 56.81 | 56.28 | 56.70 | 52,962 | -0.02(-0.04%) |
Mar 30, 2006 | 56.79 | 57.09 | 56.54 | 56.73 | 26,051 | -0.06(-0.10%) |
Mar 29, 2006 | 56.29 | 56.81 | 56.16 | 56.79 | 35,021 | +0.69(+1.23%) |
Mar 28, 2006 | 56.19 | 56.47 | 55.95 | 56.09 | 46,203 | -0.06(-0.10%) |
Mar 27, 2006 | 56.16 | 56.20 | 55.98 | 56.15 | 59,966 | -0.02(-0.04%) |
Mar 24, 2006 | 56.07 | 56.22 | 55.92 | 56.18 | 38,462 | +0.21(+0.38%) |
Mar 23, 2006 | 55.92 | 56.00 | 55.72 | 55.96 | 43,623 | +0.11(+0.20%) |
Mar 22, 2006 | 55.57 | 55.87 | 55.34 | 55.85 | 40,920 | +0.32(+0.57%) |
Mar 21, 2006 | 55.98 | 56.17 | 55.46 | 55.53 | 56,894 | -0.42(-0.74%) |
Mar 20, 2006 | 56.53 | 56.53 | 55.86 | 55.95 | 46,818 | -0.28(-0.51%) |
Mar 17, 2006 | 56.14 | 56.26 | 56.03 | 56.23 | 39,076 | +0.24(+0.42%) |
Mar 16, 2006 | 56.01 | 56.34 | 55.99 | 56.00 | 79,136 | +0.10(+0.17%) |
Mar 15, 2006 | 55.57 | 55.91 | 55.46 | 55.90 | 69,428 | +0.38(+0.69%) |
Mar 14, 2006 | 54.73 | 55.52 | 54.73 | 55.52 | 33,301 | +0.63(+1.14%) |
Mar 13, 2006 | 54.95 | 55.06 | 54.75 | 54.89 | 47,187 | +0.21(+0.39%) |
Mar 10, 2006 | 54.18 | 54.73 | 54.07 | 54.68 | 35,881 | +0.46(+0.84%) |
Mar 09, 2006 | 54.48 | 54.69 | 54.22 | 54.22 | 30,966 | -0.21(-0.39%) |
Mar 08, 2006 | 54.07 | 54.50 | 53.86 | 54.43 | 32,809 | +0.02(+0.04%) |
Mar 07, 2006 | 54.76 | 54.76 | 54.21 | 54.41 | 408,708 | -0.57(-1.04%) |
Mar 06, 2006 | 55.65 | 55.70 | 54.79 | 54.98 | 47,801 | -0.36(-0.65%) |
Mar 03, 2006 | 55.50 | 55.78 | 55.34 | 55.34 | 31,826 | -0.27(-0.48%) |
Mar 02, 2006 | 55.51 | 55.62 | 55.27 | 55.61 | 58,246 | +0.02(+0.03%) |