Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 59.27 | 60.57 | 58.64 | 59.80 | 294,177 | +0.93(+1.58%) |
May 30, 2006 | 60.25 | 60.63 | 58.85 | 58.87 | 303,875 | -1.92(-3.16%) |
May 26, 2006 | 59.59 | 61.94 | 59.07 | 60.79 | 358,225 | +1.51(+2.55%) |
May 25, 2006 | 59.44 | 59.99 | 57.00 | 59.28 | 581,445 | +0.28(+0.47%) |
May 24, 2006 | 59.91 | 60.00 | 57.14 | 59.00 | 669,118 | -1.15(-1.91%) |
May 23, 2006 | 62.84 | 64.44 | 60.02 | 60.15 | 552,347 | -2.48(-3.96%) |
May 22, 2006 | 64.37 | 64.80 | 61.30 | 62.63 | 494,581 | -2.33(-3.59%) |
May 19, 2006 | 64.97 | 68.25 | 64.33 | 64.96 | 455,192 | +0.28(+0.43%) |
May 18, 2006 | 65.30 | 66.49 | 64.45 | 64.68 | 276,081 | -0.62(-0.95%) |
May 17, 2006 | 68.08 | 68.57 | 64.29 | 65.30 | 570,360 | -2.57(-3.79%) |
May 16, 2006 | 67.96 | 68.46 | 66.77 | 67.87 | 320,651 | +0.53(+0.79%) |
May 15, 2006 | 65.30 | 67.92 | 64.00 | 67.34 | 489,494 | +1.34(+2.03%) |
May 12, 2006 | 68.75 | 68.75 | 65.50 | 66.00 | 513,898 | -2.71(-3.94%) |
May 11, 2006 | 70.28 | 71.02 | 68.71 | 68.71 | 467,716 | -1.43(-2.04%) |
May 10, 2006 | 71.32 | 71.34 | 69.83 | 70.14 | 336,068 | -0.85(-1.20%) |
May 09, 2006 | 72.30 | 72.30 | 70.33 | 70.99 | 281,510 | -0.82(-1.14%) |
May 08, 2006 | 72.66 | 72.83 | 71.35 | 71.81 | 278,723 | -0.43(-0.60%) |
May 05, 2006 | 73.12 | 73.41 | 71.69 | 72.24 | 466,885 | -0.57(-0.78%) |
May 04, 2006 | 67.95 | 73.72 | 67.76 | 72.81 | 1,110,177 | +5.77(+8.61%) |
May 03, 2006 | 66.08 | 67.80 | 65.35 | 67.04 | 412,956 | +0.75(+1.13%) |
May 02, 2006 | 67.10 | 67.23 | 65.48 | 66.29 | 415,240 | -0.25(-0.38%) |
May 01, 2006 | 67.80 | 67.84 | 66.04 | 66.54 | 455,864 | -0.51(-0.76%) |
Apr 28, 2006 | 68.76 | 68.76 | 65.74 | 67.05 | 415,200 | -2.13(-3.08%) |
Apr 27, 2006 | 68.97 | 70.30 | 67.75 | 69.18 | 460,687 | +0.33(+0.48%) |
Apr 26, 2006 | 68.75 | 69.90 | 66.65 | 68.85 | 1,346,022 | +4.51(+7.01%) |
Apr 25, 2006 | 63.86 | 64.62 | 63.37 | 64.34 | 347,649 | +0.96(+1.51%) |
Apr 24, 2006 | 64.97 | 65.62 | 63.10 | 63.38 | 267,186 | -1.74(-2.67%) |
Apr 21, 2006 | 64.80 | 66.17 | 64.20 | 65.12 | 456,980 | +1.14(+1.78%) |
Apr 20, 2006 | 64.00 | 64.52 | 62.91 | 63.98 | 315,423 | -0.01(-0.02%) |
Apr 19, 2006 | 65.27 | 65.59 | 62.74 | 63.99 | 420,851 | -0.68(-1.05%) |
Apr 18, 2006 | 65.39 | 65.39 | 63.29 | 64.67 | 511,710 | +0.20(+0.31%) |
Apr 17, 2006 | 62.40 | 65.34 | 62.19 | 64.47 | 798,265 | +3.26(+5.33%) |
Apr 13, 2006 | 62.63 | 62.68 | 60.78 | 61.21 | 266,830 | -1.36(-2.17%) |
Apr 12, 2006 | 61.57 | 62.66 | 60.74 | 62.57 | 513,255 | +1.00(+1.62%) |
Apr 11, 2006 | 61.10 | 62.55 | 61.05 | 61.57 | 480,327 | +0.86(+1.42%) |
Apr 10, 2006 | 61.00 | 61.06 | 59.56 | 60.71 | 251,243 | +0.06(+0.10%) |
Apr 07, 2006 | 63.04 | 63.22 | 60.42 | 60.65 | 306,105 | -1.85(-2.96%) |
Apr 06, 2006 | 61.05 | 63.19 | 60.51 | 62.50 | 438,038 | +1.66(+2.73%) |
Apr 05, 2006 | 61.37 | 61.37 | 60.46 | 60.84 | 193,676 | -0.23(-0.38%) |
Apr 04, 2006 | 61.13 | 61.50 | 59.80 | 61.07 | 361,303 | +0.35(+0.58%) |
Apr 03, 2006 | 59.87 | 61.70 | 59.85 | 60.72 | 370,493 | +0.87(+1.45%) |
Mar 31, 2006 | 58.91 | 60.36 | 58.58 | 59.85 | 189,459 | +0.77(+1.30%) |
Mar 30, 2006 | 59.09 | 60.90 | 57.80 | 59.08 | 635,687 | +0.24(+0.41%) |
Mar 29, 2006 | 59.53 | 59.61 | 58.55 | 58.84 | 432,984 | -0.41(-0.69%) |
Mar 28, 2006 | 59.05 | 59.71 | 58.70 | 59.25 | 369,602 | +0.53(+0.90%) |
Mar 27, 2006 | 58.95 | 59.86 | 58.02 | 58.72 | 186,138 | +0.17(+0.29%) |
Mar 24, 2006 | 57.25 | 58.95 | 57.04 | 58.55 | 232,732 | +1.59(+2.79%) |
Mar 23, 2006 | 58.50 | 58.50 | 56.46 | 56.96 | 207,000 | -1.30(-2.23%) |
Mar 22, 2006 | 56.52 | 58.57 | 56.52 | 58.26 | 214,400 | +1.43(+2.52%) |
Mar 21, 2006 | 57.66 | 58.09 | 55.86 | 56.83 | 480,436 | -1.16(-2.00%) |
Mar 20, 2006 | 59.15 | 59.20 | 57.40 | 57.99 | 310,807 | -1.14(-1.93%) |
Mar 17, 2006 | 58.45 | 60.30 | 58.21 | 59.13 | 456,814 | +0.98(+1.69%) |
Mar 16, 2006 | 59.82 | 59.98 | 58.05 | 58.15 | 336,130 | -1.63(-2.73%) |
Mar 15, 2006 | 59.89 | 59.99 | 58.85 | 59.78 | 175,098 | -0.11(-0.18%) |
Mar 14, 2006 | 60.41 | 60.96 | 58.67 | 59.89 | 425,937 | -0.47(-0.78%) |
Mar 13, 2006 | 60.57 | 61.20 | 59.70 | 60.36 | 267,095 | +0.21(+0.35%) |
Mar 10, 2006 | 57.80 | 60.27 | 57.48 | 60.15 | 385,135 | +2.80(+4.88%) |
Mar 09, 2006 | 57.15 | 59.62 | 57.15 | 57.35 | 278,103 | -0.20(-0.35%) |
Mar 08, 2006 | 57.40 | 58.84 | 55.73 | 57.55 | 508,007 | -0.41(-0.71%) |
Mar 07, 2006 | 59.74 | 60.10 | 56.97 | 57.96 | 370,535 | -2.30(-3.82%) |
Mar 06, 2006 | 60.55 | 61.20 | 59.29 | 60.26 | 271,023 | -0.29(-0.48%) |
Mar 03, 2006 | 61.03 | 62.36 | 60.36 | 60.55 | 278,431 | -0.48(-0.79%) |
Mar 02, 2006 | 61.12 | 62.75 | 59.93 | 61.03 | 549,737 | +0.14(+0.23%) |