Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 57.64 | 58.25 | 57.42 | 58.09 | 1,049,114 | +0.50(+0.87%) |
Jun 29, 2006 | 56.88 | 57.77 | 56.77 | 57.59 | 1,936,766 | +0.92(+1.62%) |
Jun 28, 2006 | 57.36 | 57.38 | 56.62 | 56.67 | 788,514 | -0.52(-0.91%) |
Jun 27, 2006 | 57.64 | 57.69 | 57.18 | 57.19 | 783,255 | -0.63(-1.10%) |
Jun 26, 2006 | 57.29 | 57.93 | 57.29 | 57.82 | 749,687 | +0.53(+0.92%) |
Jun 23, 2006 | 57.32 | 57.53 | 56.71 | 57.30 | 790,863 | -0.25(-0.43%) |
Jun 22, 2006 | 57.86 | 58.07 | 57.26 | 57.55 | 814,361 | -0.30(-0.53%) |
Jun 21, 2006 | 57.86 | 58.29 | 57.62 | 57.85 | 806,305 | -0.02(-0.03%) |
Jun 20, 2006 | 57.77 | 58.14 | 57.49 | 57.87 | 924,912 | +0.11(+0.19%) |
Jun 19, 2006 | 57.60 | 57.93 | 57.19 | 57.76 | 1,243,920 | +0.20(+0.34%) |
Jun 16, 2006 | 57.64 | 57.96 | 56.96 | 57.56 | 1,109,648 | -0.32(-0.56%) |
Jun 15, 2006 | 56.78 | 58.31 | 56.68 | 57.89 | 945,724 | +1.17(+2.06%) |
Jun 14, 2006 | 56.40 | 56.99 | 56.40 | 56.71 | 1,536,298 | +0.07(+0.13%) |
Jun 13, 2006 | 58.00 | 58.39 | 56.35 | 56.64 | 1,797,234 | -1.71(-2.93%) |
Jun 12, 2006 | 60.17 | 60.25 | 58.35 | 58.35 | 501,730 | -1.02(-1.72%) |
Jun 09, 2006 | 59.25 | 59.74 | 59.02 | 59.37 | 653,234 | +0.13(+0.21%) |
Jun 08, 2006 | 59.41 | 59.74 | 58.73 | 59.24 | 1,493,219 | -0.14(-0.24%) |
Jun 07, 2006 | 59.03 | 59.99 | 58.90 | 59.39 | 1,567,181 | +0.60(+1.02%) |
Jun 06, 2006 | 58.82 | 58.98 | 58.31 | 58.79 | 811,228 | -0.04(-0.06%) |
Jun 05, 2006 | 60.10 | 60.10 | 58.82 | 58.82 | 911,149 | -1.42(-2.36%) |
Jun 02, 2006 | 59.91 | 60.29 | 59.79 | 60.24 | 1,261,376 | +0.37(+0.61%) |
Jun 01, 2006 | 59.13 | 59.88 | 58.94 | 59.88 | 1,360,961 | +1.01(+1.72%) |
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%) |