Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.58 | 61.52 | 60.52 | 61.34 | 2,485,828 | +1.05(+1.75%) |
May 30, 2006 | 60.91 | 61.06 | 60.29 | 60.29 | 1,828,245 | -1.13(-1.84%) |
May 26, 2006 | 61.84 | 61.84 | 61.35 | 61.42 | 1,324,198 | -0.02(-0.03%) |
May 25, 2006 | 61.80 | 62.03 | 60.91 | 61.44 | 1,356,597 | -0.13(-0.20%) |
May 24, 2006 | 61.48 | 61.95 | 61.06 | 61.57 | 2,410,852 | -0.07(-0.11%) |
May 23, 2006 | 61.45 | 62.30 | 61.34 | 61.64 | 2,964,358 | +0.93(+1.54%) |
May 22, 2006 | 61.31 | 62.33 | 60.17 | 60.70 | 2,413,146 | -0.61(-1.00%) |
May 19, 2006 | 61.19 | 61.94 | 60.83 | 61.31 | 1,889,459 | +0.40(+0.66%) |
May 18, 2006 | 61.29 | 61.45 | 60.75 | 60.91 | 1,749,971 | -0.38(-0.63%) |
May 17, 2006 | 62.38 | 62.54 | 61.28 | 61.29 | 2,740,289 | -1.84(-2.92%) |
May 16, 2006 | 63.89 | 63.97 | 63.02 | 63.14 | 1,401,038 | -0.62(-0.97%) |
May 15, 2006 | 63.00 | 63.83 | 62.99 | 63.76 | 1,339,824 | +0.29(+0.45%) |
May 12, 2006 | 63.83 | 64.04 | 63.22 | 63.47 | 1,939,204 | -0.50(-0.77%) |
May 11, 2006 | 63.79 | 64.34 | 63.61 | 63.97 | 2,763,656 | -0.36(-0.56%) |
May 10, 2006 | 64.43 | 64.56 | 63.93 | 64.33 | 2,207,284 | +0.22(+0.35%) |
May 09, 2006 | 64.15 | 64.50 | 63.92 | 64.11 | 1,789,538 | +0.16(+0.25%) |
May 08, 2006 | 62.79 | 64.66 | 62.79 | 63.94 | 2,720,219 | +0.84(+1.33%) |
May 05, 2006 | 63.58 | 63.76 | 62.87 | 63.11 | 1,565,183 | -0.13(-0.21%) |
May 04, 2006 | 63.17 | 63.62 | 62.96 | 63.24 | 1,637,722 | +0.13(+0.20%) |
May 03, 2006 | 63.08 | 63.68 | 62.93 | 63.11 | 2,335,733 | +0.04(+0.07%) |
May 02, 2006 | 62.78 | 63.97 | 62.78 | 63.07 | 4,375,861 | +1.79(+2.93%) |
May 01, 2006 | 62.79 | 63.51 | 60.96 | 61.28 | 4,811,240 | -2.85(-4.44%) |
Apr 28, 2006 | 62.79 | 65.59 | 62.79 | 64.13 | 8,366,950 | +3.52(+5.80%) |
Apr 27, 2006 | 60.27 | 61.28 | 60.07 | 60.61 | 1,635,572 | -0.16(-0.26%) |
Apr 26, 2006 | 60.15 | 60.99 | 60.11 | 60.77 | 2,338,170 | +0.97(+1.62%) |
Apr 25, 2006 | 60.16 | 60.24 | 59.21 | 59.80 | 2,160,549 | +0.21(+0.35%) |
Apr 24, 2006 | 59.56 | 59.88 | 59.17 | 59.59 | 1,287,642 | +0.29(+0.48%) |
Apr 21, 2006 | 60.27 | 60.27 | 59.01 | 59.31 | 1,678,866 | -0.41(-0.69%) |
Apr 20, 2006 | 59.59 | 59.98 | 59.35 | 59.72 | 1,777,783 | +0.36(+0.61%) |
Apr 19, 2006 | 59.19 | 59.54 | 58.76 | 59.35 | 3,493,062 | +1.74(+3.03%) |
Apr 18, 2006 | 56.89 | 57.72 | 56.84 | 57.61 | 3,655,200 | +0.93(+1.64%) |
Apr 17, 2006 | 56.19 | 57.04 | 56.18 | 56.68 | 1,478,738 | +0.24(+0.43%) |
Apr 13, 2006 | 56.24 | 56.56 | 56.12 | 56.44 | 1,590,844 | +0.20(+0.35%) |
Apr 12, 2006 | 56.71 | 57.20 | 55.90 | 56.24 | 3,129,650 | -0.64(-1.13%) |
Apr 11, 2006 | 57.37 | 57.53 | 56.73 | 56.89 | 2,156,248 | -0.49(-0.85%) |
Apr 10, 2006 | 57.27 | 57.75 | 57.19 | 57.37 | 1,520,742 | -0.01(-0.02%) |
Apr 07, 2006 | 57.95 | 58.42 | 57.21 | 57.39 | 1,654,638 | -0.66(-1.13%) |
Apr 06, 2006 | 57.93 | 58.11 | 57.58 | 58.04 | 1,856,487 | +0.03(+0.06%) |
Apr 05, 2006 | 57.23 | 58.01 | 57.07 | 58.01 | 2,990,019 | +1.12(+1.97%) |
Apr 04, 2006 | 56.31 | 57.06 | 56.20 | 56.89 | 1,993,107 | +0.59(+1.05%) |
Apr 03, 2006 | 56.45 | 56.60 | 56.10 | 56.29 | 4,042,840 | +0.10(+0.19%) |
Mar 31, 2006 | 56.37 | 56.61 | 55.96 | 56.19 | 3,598,000 | -0.20(-0.36%) |
Mar 30, 2006 | 55.95 | 56.64 | 55.94 | 56.39 | 2,535,144 | +0.45(+0.81%) |
Mar 29, 2006 | 55.48 | 56.16 | 55.44 | 55.94 | 3,321,606 | +0.66(+1.20%) |
Mar 28, 2006 | 55.98 | 56.04 | 55.27 | 55.27 | 2,016,331 | -0.63(-1.14%) |
Mar 27, 2006 | 56.51 | 56.51 | 55.67 | 55.91 | 2,444,255 | -0.58(-1.02%) |
Mar 24, 2006 | 57.20 | 57.36 | 56.43 | 56.49 | 2,435,510 | -0.82(-1.42%) |
Mar 23, 2006 | 57.53 | 57.74 | 57.23 | 57.30 | 1,858,637 | -0.50(-0.87%) |
Mar 22, 2006 | 57.13 | 57.88 | 57.01 | 57.81 | 1,584,680 | +0.57(+1.00%) |
Mar 21, 2006 | 57.79 | 58.04 | 57.22 | 57.23 | 3,072,163 | -0.55(-0.95%) |
Mar 20, 2006 | 57.86 | 58.18 | 57.62 | 57.79 | 2,337,310 | +0.17(+0.29%) |
Mar 17, 2006 | 58.31 | 58.31 | 57.46 | 57.62 | 2,394,079 | -0.39(-0.67%) |
Mar 16, 2006 | 57.89 | 58.56 | 57.89 | 58.01 | 2,278,246 | +0.12(+0.20%) |
Mar 15, 2006 | 57.36 | 58.18 | 57.13 | 57.89 | 4,048,145 | +0.52(+0.90%) |
Mar 14, 2006 | 57.02 | 57.54 | 56.93 | 57.37 | 1,852,042 | +0.23(+0.40%) |
Mar 13, 2006 | 56.89 | 57.55 | 56.86 | 57.14 | 1,653,491 | +0.26(+0.45%) |
Mar 10, 2006 | 56.63 | 57.19 | 56.58 | 56.89 | 1,425,696 | +0.25(+0.44%) |
Mar 09, 2006 | 57.13 | 57.20 | 56.51 | 56.63 | 1,245,351 | -0.36(-0.62%) |
Mar 08, 2006 | 57.49 | 57.49 | 56.70 | 56.99 | 1,956,694 | +0.06(+0.11%) |
Mar 07, 2006 | 57.05 | 57.33 | 56.85 | 56.93 | 1,452,934 | +0.03(+0.05%) |
Mar 06, 2006 | 57.37 | 57.37 | 56.84 | 56.90 | 1,060,419 | -0.32(-0.56%) |
Mar 03, 2006 | 58.36 | 58.36 | 57.19 | 57.22 | 1,362,905 | -0.61(-1.05%) |
Mar 02, 2006 | 57.83 | 58.11 | 57.37 | 57.83 | 1,578,085 | -0.42(-0.72%) |