Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 58.49 | 58.93 | 58.32 | 58.87 | 785,716 | +0.43(+0.73%) |
May 30, 2006 | 58.96 | 59.18 | 58.18 | 58.44 | 883,847 | -0.74(-1.25%) |
May 26, 2006 | 59.25 | 59.30 | 58.89 | 59.18 | 548,390 | -0.03(-0.05%) |
May 25, 2006 | 59.06 | 59.32 | 58.79 | 59.21 | 1,105,061 | +0.47(+0.81%) |
May 24, 2006 | 58.78 | 59.20 | 58.23 | 58.73 | 980,075 | -0.11(-0.18%) |
May 23, 2006 | 59.36 | 59.41 | 58.77 | 58.84 | 1,041,953 | -0.30(-0.51%) |
May 22, 2006 | 59.02 | 59.48 | 58.94 | 59.15 | 850,503 | -0.24(-0.41%) |
May 19, 2006 | 59.97 | 59.97 | 59.00 | 59.39 | 1,433,021 | +0.09(+0.15%) |
May 18, 2006 | 61.00 | 61.20 | 59.13 | 59.30 | 2,227,689 | -1.72(-2.81%) |
May 17, 2006 | 61.61 | 61.76 | 61.00 | 61.01 | 1,245,599 | -0.93(-1.50%) |
May 16, 2006 | 62.14 | 62.16 | 61.77 | 61.94 | 570,433 | -0.08(-0.13%) |
May 15, 2006 | 61.62 | 62.17 | 61.62 | 62.02 | 840,097 | +0.23(+0.38%) |
May 12, 2006 | 61.84 | 62.10 | 61.64 | 61.79 | 999,209 | -0.04(-0.06%) |
May 11, 2006 | 62.62 | 63.10 | 61.62 | 61.83 | 741,742 | -0.70(-1.11%) |
May 10, 2006 | 62.47 | 62.82 | 62.40 | 62.52 | 507,213 | +0.07(+0.11%) |
May 09, 2006 | 62.92 | 63.07 | 62.43 | 62.45 | 423,741 | -0.47(-0.75%) |
May 08, 2006 | 63.12 | 63.34 | 62.92 | 62.93 | 431,125 | -0.03(-0.04%) |
May 05, 2006 | 61.97 | 63.02 | 61.90 | 62.95 | 1,090,962 | +1.16(+1.88%) |
May 04, 2006 | 62.44 | 62.44 | 61.68 | 61.79 | 702,356 | -0.64(-1.03%) |
May 03, 2006 | 62.47 | 62.74 | 62.34 | 62.43 | 752,372 | -0.06(-0.10%) |
May 02, 2006 | 63.00 | 63.16 | 62.50 | 62.50 | 809,661 | -0.46(-0.74%) |
May 01, 2006 | 63.36 | 63.45 | 62.74 | 62.96 | 787,395 | -0.22(-0.35%) |
Apr 28, 2006 | 62.68 | 63.30 | 62.57 | 63.19 | 512,136 | +0.28(+0.44%) |
Apr 27, 2006 | 62.11 | 63.27 | 62.11 | 62.91 | 513,032 | +0.00(+0.00%) |
Apr 26, 2006 | 62.43 | 62.93 | 62.16 | 62.91 | 516,948 | +0.70(+1.12%) |
Apr 25, 2006 | 62.77 | 62.89 | 61.81 | 62.21 | 860,014 | -0.52(-0.83%) |
Apr 24, 2006 | 62.29 | 62.96 | 61.96 | 62.73 | 528,585 | +0.32(+0.52%) |
Apr 21, 2006 | 63.46 | 63.46 | 62.00 | 62.41 | 900,295 | -0.75(-1.19%) |
Apr 20, 2006 | 63.52 | 63.88 | 62.95 | 63.16 | 824,879 | -0.18(-0.28%) |
Apr 19, 2006 | 62.38 | 63.36 | 62.08 | 63.34 | 902,533 | +1.20(+1.93%) |
Apr 18, 2006 | 62.45 | 62.47 | 61.83 | 62.14 | 1,133,146 | -0.02(-0.03%) |
Apr 17, 2006 | 61.84 | 62.32 | 61.68 | 62.16 | 1,331,197 | +0.36(+0.58%) |
Apr 13, 2006 | 60.79 | 61.92 | 59.88 | 61.80 | 2,058,618 | +1.01(+1.66%) |
Apr 12, 2006 | 60.55 | 61.12 | 60.39 | 60.79 | 1,180,365 | +0.02(+0.03%) |
Apr 11, 2006 | 60.64 | 61.26 | 60.64 | 60.77 | 876,238 | -0.17(-0.28%) |
Apr 10, 2006 | 61.00 | 61.07 | 60.56 | 60.94 | 446,567 | -0.06(-0.10%) |
Apr 07, 2006 | 60.82 | 61.34 | 60.79 | 61.00 | 813,802 | +0.19(+0.31%) |
Apr 06, 2006 | 60.81 | 61.02 | 60.47 | 60.82 | 516,836 | -0.13(-0.21%) |
Apr 05, 2006 | 60.32 | 60.94 | 60.08 | 60.94 | 668,340 | +0.61(+1.01%) |
Apr 04, 2006 | 59.62 | 60.47 | 59.43 | 60.33 | 576,923 | +0.55(+0.91%) |
Apr 03, 2006 | 59.82 | 60.31 | 59.38 | 59.79 | 582,629 | +0.24(+0.41%) |
Mar 31, 2006 | 59.48 | 60.08 | 59.35 | 59.55 | 618,212 | -0.07(-0.12%) |
Mar 30, 2006 | 59.81 | 60.04 | 59.15 | 59.62 | 649,766 | -0.28(-0.46%) |
Mar 29, 2006 | 59.43 | 60.14 | 59.17 | 59.90 | 395,096 | +0.64(+1.09%) |
Mar 28, 2006 | 59.63 | 59.85 | 59.13 | 59.25 | 497,702 | -0.38(-0.63%) |
Mar 27, 2006 | 59.92 | 59.92 | 59.10 | 59.63 | 818,053 | -0.24(-0.40%) |
Mar 24, 2006 | 59.91 | 60.01 | 59.42 | 59.87 | 569,538 | -0.26(-0.43%) |
Mar 23, 2006 | 59.69 | 60.17 | 59.31 | 60.13 | 690,159 | +0.40(+0.67%) |
Mar 22, 2006 | 59.68 | 60.01 | 59.58 | 59.73 | 764,009 | -0.09(-0.15%) |
Mar 21, 2006 | 60.41 | 60.99 | 59.77 | 59.82 | 858,447 | -0.54(-0.89%) |
Mar 20, 2006 | 60.88 | 60.94 | 60.18 | 60.35 | 551,299 | -0.36(-0.59%) |
Mar 17, 2006 | 60.71 | 61.02 | 60.42 | 60.71 | 644,730 | +0.27(+0.44%) |
Mar 16, 2006 | 60.41 | 60.88 | 60.12 | 60.44 | 779,562 | -0.11(-0.18%) |
Mar 15, 2006 | 59.84 | 60.65 | 58.41 | 60.55 | 1,116,697 | +0.77(+1.29%) |
Mar 14, 2006 | 59.41 | 59.95 | 59.23 | 59.78 | 787,171 | +0.26(+0.44%) |
Mar 13, 2006 | 59.27 | 59.80 | 59.09 | 59.52 | 997,307 | +0.22(+0.38%) |
Mar 10, 2006 | 58.31 | 59.37 | 58.14 | 59.30 | 595,385 | +0.80(+1.36%) |
Mar 09, 2006 | 59.07 | 59.39 | 58.40 | 58.50 | 764,680 | -0.38(-0.65%) |
Mar 08, 2006 | 58.54 | 58.89 | 58.20 | 58.89 | 641,038 | +0.29(+0.49%) |
Mar 07, 2006 | 57.93 | 58.63 | 57.78 | 58.60 | 874,336 | +0.70(+1.20%) |
Mar 06, 2006 | 58.90 | 59.43 | 57.57 | 57.90 | 896,043 | +0.29(+0.51%) |
Mar 03, 2006 | 57.08 | 57.68 | 56.88 | 57.61 | 984,551 | +0.29(+0.50%) |
Mar 02, 2006 | 57.00 | 57.36 | 56.61 | 57.32 | 662,186 | -0.14(-0.25%) |