Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 60.40 | 60.71 | 59.97 | 60.34 | 1,393,100 | +0.13(+0.22%) |
Jun 29, 2006 | 58.35 | 60.26 | 58.35 | 60.21 | 2,100,100 | +2.42(+4.19%) |
Jun 28, 2006 | 58.24 | 58.45 | 57.72 | 57.79 | 1,151,200 | -0.39(-0.67%) |
Jun 27, 2006 | 57.89 | 59.07 | 57.89 | 58.18 | 842,000 | -0.51(-0.87%) |
Jun 26, 2006 | 58.36 | 59.07 | 58.11 | 58.69 | 1,372,600 | +0.68(+1.17%) |
Jun 23, 2006 | 57.70 | 58.42 | 57.60 | 58.01 | 1,191,900 | -0.05(-0.09%) |
Jun 22, 2006 | 58.11 | 58.35 | 57.80 | 58.06 | 1,601,400 | +0.10(+0.17%) |
Jun 21, 2006 | 57.14 | 58.37 | 57.08 | 57.96 | 1,646,800 | +0.69(+1.20%) |
Jun 20, 2006 | 57.46 | 58.07 | 57.23 | 57.27 | 1,328,200 | -0.19(-0.33%) |
Jun 19, 2006 | 57.08 | 58.86 | 56.92 | 57.46 | 2,285,200 | +0.89(+1.57%) |
Jun 16, 2006 | 57.11 | 57.16 | 56.16 | 56.57 | 1,612,900 | -0.67(-1.17%) |
Jun 15, 2006 | 55.55 | 57.45 | 55.55 | 57.24 | 2,815,900 | +1.69(+3.04%) |
Jun 14, 2006 | 56.98 | 57.60 | 55.07 | 55.55 | 3,391,200 | -1.43(-2.51%) |
Jun 13, 2006 | 58.31 | 58.90 | 56.48 | 56.98 | 2,978,600 | -1.48(-2.53%) |
Jun 12, 2006 | 60.23 | 60.30 | 58.19 | 58.46 | 1,139,300 | -1.39(-2.32%) |
Jun 09, 2006 | 60.00 | 60.52 | 59.81 | 59.85 | 1,020,400 | +0.35(+0.59%) |
Jun 08, 2006 | 60.82 | 60.82 | 58.65 | 59.50 | 3,318,600 | -1.26(-2.07%) |
Jun 07, 2006 | 60.83 | 61.22 | 60.35 | 60.76 | 1,859,400 | -0.03(-0.05%) |
Jun 06, 2006 | 61.36 | 61.77 | 60.05 | 60.79 | 1,742,000 | -0.23(-0.38%) |
Jun 05, 2006 | 62.42 | 62.42 | 61.02 | 61.02 | 1,391,800 | -1.50(-2.40%) |
Jun 02, 2006 | 63.00 | 63.64 | 62.35 | 62.52 | 1,823,500 | -0.30(-0.48%) |
Jun 01, 2006 | 61.27 | 62.86 | 61.26 | 62.82 | 1,783,900 | +1.72(+2.82%) |
May 31, 2006 | 61.42 | 61.65 | 60.69 | 61.10 | 1,676,900 | +0.02(+0.03%) |
May 30, 2006 | 62.31 | 62.31 | 61.07 | 61.08 | 1,697,800 | -1.19(-1.91%) |
May 26, 2006 | 61.62 | 62.37 | 61.43 | 62.27 | 1,962,500 | +1.13(+1.85%) |
May 25, 2006 | 60.39 | 61.26 | 60.24 | 61.14 | 2,514,700 | +1.48(+2.48%) |
May 24, 2006 | 60.10 | 61.33 | 58.46 | 59.66 | 2,906,700 | -0.26(-0.43%) |
May 23, 2006 | 60.99 | 61.44 | 59.86 | 59.92 | 1,964,100 | -0.54(-0.89%) |
May 22, 2006 | 60.56 | 60.64 | 59.80 | 60.46 | 2,228,300 | -0.22(-0.36%) |
May 19, 2006 | 60.40 | 60.72 | 59.66 | 60.68 | 2,547,900 | +0.42(+0.70%) |
May 18, 2006 | 60.60 | 60.71 | 60.26 | 60.26 | 2,668,000 | -0.14(-0.23%) |
May 17, 2006 | 60.60 | 60.87 | 60.38 | 60.40 | 2,351,100 | -0.60(-0.98%) |
May 16, 2006 | 60.97 | 61.25 | 60.77 | 61.00 | 2,233,400 | +0.03(+0.05%) |
May 15, 2006 | 60.61 | 61.00 | 60.38 | 60.97 | 1,790,300 | +0.36(+0.59%) |
May 12, 2006 | 60.83 | 60.88 | 60.40 | 60.61 | 3,284,500 | -0.22(-0.36%) |
May 11, 2006 | 61.14 | 61.69 | 60.59 | 60.83 | 2,788,800 | -0.23(-0.38%) |
May 10, 2006 | 62.17 | 62.22 | 60.92 | 61.06 | 2,296,500 | -0.93(-1.50%) |
May 09, 2006 | 62.05 | 62.50 | 61.78 | 61.99 | 2,494,600 | +0.14(+0.23%) |
May 08, 2006 | 61.21 | 62.03 | 60.90 | 61.85 | 4,625,300 | +0.64(+1.05%) |
May 05, 2006 | 60.22 | 61.60 | 60.22 | 61.21 | 3,052,200 | +0.99(+1.64%) |
May 04, 2006 | 59.75 | 60.22 | 59.69 | 60.22 | 2,413,300 | +1.25(+2.12%) |
May 03, 2006 | 58.60 | 59.09 | 58.13 | 58.97 | 3,045,700 | +1.39(+2.41%) |
May 02, 2006 | 57.31 | 57.92 | 56.54 | 57.58 | 1,443,600 | +0.33(+0.58%) |
May 01, 2006 | 57.61 | 58.00 | 56.96 | 57.25 | 1,425,200 | -0.13(-0.23%) |
Apr 28, 2006 | 57.20 | 58.42 | 57.07 | 57.38 | 2,087,900 | +0.50(+0.88%) |
Apr 27, 2006 | 54.70 | 57.59 | 54.51 | 56.88 | 4,693,000 | +2.89(+5.35%) |
Apr 26, 2006 | 53.25 | 54.10 | 52.86 | 53.99 | 2,082,600 | +0.99(+1.87%) |
Apr 25, 2006 | 53.46 | 53.71 | 52.41 | 53.00 | 2,035,500 | -0.56(-1.05%) |
Apr 24, 2006 | 54.50 | 54.86 | 53.50 | 53.56 | 2,265,800 | -0.76(-1.40%) |
Apr 21, 2006 | 55.05 | 55.08 | 53.98 | 54.32 | 1,485,600 | -0.43(-0.79%) |
Apr 20, 2006 | 55.30 | 55.51 | 54.72 | 54.75 | 1,903,200 | -0.30(-0.54%) |
Apr 19, 2006 | 54.29 | 55.10 | 54.29 | 55.05 | 3,061,100 | +0.85(+1.57%) |
Apr 18, 2006 | 54.20 | 54.53 | 53.82 | 54.20 | 2,480,800 | +0.22(+0.41%) |
Apr 17, 2006 | 54.54 | 54.90 | 53.80 | 53.98 | 1,703,000 | -14.10(-20.71%) |
Apr 13, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 68.08 | 68.08 | 68.08 | 68.08 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 68.74 | 68.87 | 66.84 | 68.08 | 1,579,100 | -0.38(-0.56%) |
Apr 06, 2006 | 67.77 | 68.67 | 67.59 | 68.46 | 972,900 | +0.69(+1.02%) |
Apr 05, 2006 | 67.35 | 67.86 | 67.08 | 67.77 | 1,202,700 | +0.56(+0.83%) |
Apr 04, 2006 | 67.65 | 67.90 | 66.91 | 67.21 | 1,125,400 | -0.29(-0.43%) |