Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 57.33 | 57.94 | 57.11 | 57.78 | 1,054,807 | +0.50(+0.87%) |
Jun 29, 2006 | 56.58 | 57.46 | 56.46 | 57.28 | 1,947,276 | +0.92(+1.62%) |
Jun 28, 2006 | 57.05 | 57.08 | 56.31 | 56.36 | 792,793 | -0.52(-0.91%) |
Jun 27, 2006 | 57.32 | 57.38 | 56.87 | 56.88 | 787,505 | -0.63(-1.10%) |
Jun 26, 2006 | 56.98 | 57.62 | 56.98 | 57.51 | 753,755 | +0.52(+0.92%) |
Jun 23, 2006 | 57.01 | 57.22 | 56.41 | 56.99 | 795,155 | -0.25(-0.43%) |
Jun 22, 2006 | 57.55 | 57.76 | 56.95 | 57.24 | 818,780 | -0.30(-0.53%) |
Jun 21, 2006 | 57.55 | 57.97 | 57.31 | 57.54 | 810,680 | -0.02(-0.03%) |
Jun 20, 2006 | 57.46 | 57.83 | 57.18 | 57.56 | 929,931 | +0.11(+0.19%) |
Jun 19, 2006 | 57.29 | 57.62 | 56.88 | 57.45 | 1,250,671 | +0.20(+0.34%) |
Jun 16, 2006 | 57.33 | 57.64 | 56.65 | 57.25 | 1,115,670 | -0.32(-0.56%) |
Jun 15, 2006 | 56.47 | 57.99 | 56.37 | 57.57 | 950,856 | +1.16(+2.06%) |
Jun 14, 2006 | 56.10 | 56.68 | 56.10 | 56.41 | 1,544,636 | +0.07(+0.13%) |
Jun 13, 2006 | 57.69 | 58.08 | 56.04 | 56.34 | 1,806,988 | -1.70(-2.93%) |
Jun 12, 2006 | 59.85 | 59.93 | 58.04 | 58.04 | 504,453 | -1.01(-1.72%) |
Jun 09, 2006 | 58.93 | 59.42 | 58.70 | 59.05 | 656,779 | +0.12(+0.21%) |
Jun 08, 2006 | 59.09 | 59.41 | 58.41 | 58.92 | 1,501,323 | -0.14(-0.24%) |
Jun 07, 2006 | 58.71 | 59.67 | 58.58 | 59.07 | 1,575,686 | +0.60(+1.02%) |
Jun 06, 2006 | 58.51 | 58.67 | 57.99 | 58.47 | 815,630 | -0.04(-0.06%) |
Jun 05, 2006 | 59.78 | 59.78 | 58.51 | 58.51 | 916,094 | -1.41(-2.36%) |
Jun 02, 2006 | 59.59 | 59.96 | 59.47 | 59.92 | 1,268,221 | +0.36(+0.61%) |
Jun 01, 2006 | 58.81 | 59.56 | 58.62 | 59.56 | 1,368,347 | +1.00(+1.72%) |
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%) |