Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.59 | 61.53 | 60.53 | 61.35 | 2,485,466 | +1.05(+1.75%) |
May 30, 2006 | 60.92 | 61.07 | 60.30 | 60.30 | 1,827,979 | -1.13(-1.84%) |
May 26, 2006 | 61.85 | 61.85 | 61.36 | 61.43 | 1,324,005 | -0.02(-0.03%) |
May 25, 2006 | 61.81 | 62.04 | 60.92 | 61.45 | 1,356,399 | -0.13(-0.20%) |
May 24, 2006 | 61.49 | 61.96 | 61.07 | 61.58 | 2,410,501 | -0.07(-0.11%) |
May 23, 2006 | 61.46 | 62.31 | 61.34 | 61.64 | 2,963,926 | +0.93(+1.54%) |
May 22, 2006 | 61.32 | 62.34 | 60.18 | 60.71 | 2,412,794 | -0.61(-1.00%) |
May 19, 2006 | 61.20 | 61.95 | 60.84 | 61.32 | 1,889,184 | +0.40(+0.66%) |
May 18, 2006 | 61.30 | 61.46 | 60.76 | 60.92 | 1,749,717 | -0.38(-0.63%) |
May 17, 2006 | 62.39 | 62.54 | 61.29 | 61.30 | 2,739,890 | -1.84(-2.92%) |
May 16, 2006 | 63.90 | 63.98 | 63.03 | 63.14 | 1,400,834 | -0.62(-0.97%) |
May 15, 2006 | 63.01 | 63.84 | 63.00 | 63.77 | 1,339,629 | +0.29(+0.45%) |
May 12, 2006 | 63.84 | 64.04 | 63.23 | 63.48 | 1,938,922 | -0.50(-0.77%) |
May 11, 2006 | 63.80 | 64.35 | 63.62 | 63.98 | 2,763,254 | -0.36(-0.56%) |
May 10, 2006 | 64.44 | 64.57 | 63.94 | 64.34 | 2,206,962 | +0.22(+0.35%) |
May 09, 2006 | 64.16 | 64.51 | 63.93 | 64.11 | 1,789,278 | +0.16(+0.25%) |
May 08, 2006 | 62.80 | 64.67 | 62.80 | 63.95 | 2,719,823 | +0.84(+1.33%) |
May 05, 2006 | 63.59 | 63.77 | 62.88 | 63.12 | 1,564,955 | -0.13(-0.21%) |
May 04, 2006 | 63.18 | 63.63 | 62.97 | 63.25 | 1,637,484 | +0.13(+0.20%) |
May 03, 2006 | 63.09 | 63.69 | 62.94 | 63.12 | 2,335,392 | +0.04(+0.07%) |
May 02, 2006 | 62.79 | 63.98 | 62.79 | 63.08 | 4,375,224 | +1.79(+2.93%) |
May 01, 2006 | 62.80 | 63.51 | 60.97 | 61.29 | 4,810,539 | -2.85(-4.44%) |
Apr 28, 2006 | 62.80 | 65.60 | 62.80 | 64.14 | 8,365,731 | +3.52(+5.80%) |
Apr 27, 2006 | 60.28 | 61.29 | 60.08 | 60.62 | 1,635,333 | -0.16(-0.26%) |
Apr 26, 2006 | 60.16 | 61.00 | 60.12 | 60.78 | 2,337,829 | +0.97(+1.62%) |
Apr 25, 2006 | 60.17 | 60.25 | 59.22 | 59.81 | 2,160,234 | +0.21(+0.35%) |
Apr 24, 2006 | 59.57 | 59.89 | 59.18 | 59.60 | 1,287,454 | +0.29(+0.48%) |
Apr 21, 2006 | 60.28 | 60.28 | 59.02 | 59.31 | 1,678,621 | -0.41(-0.69%) |
Apr 20, 2006 | 59.59 | 59.99 | 59.36 | 59.73 | 1,777,524 | +0.36(+0.61%) |
Apr 19, 2006 | 59.20 | 59.55 | 58.76 | 59.36 | 3,492,553 | +1.74(+3.03%) |
Apr 18, 2006 | 56.89 | 57.72 | 56.84 | 57.62 | 3,654,668 | +0.93(+1.64%) |
Apr 17, 2006 | 56.20 | 57.05 | 56.19 | 56.69 | 1,478,523 | +0.24(+0.43%) |
Apr 13, 2006 | 56.25 | 56.57 | 56.13 | 56.45 | 1,590,612 | +0.20(+0.35%) |
Apr 12, 2006 | 56.72 | 57.21 | 55.91 | 56.25 | 3,129,194 | -0.64(-1.13%) |
Apr 11, 2006 | 57.38 | 57.54 | 56.73 | 56.89 | 2,155,934 | -0.49(-0.85%) |
Apr 10, 2006 | 57.28 | 57.76 | 57.20 | 57.38 | 1,520,520 | -0.01(-0.02%) |
Apr 07, 2006 | 57.96 | 58.43 | 57.22 | 57.40 | 1,654,397 | -0.66(-1.13%) |
Apr 06, 2006 | 57.94 | 58.12 | 57.58 | 58.05 | 1,856,216 | +0.03(+0.06%) |
Apr 05, 2006 | 57.24 | 58.02 | 57.08 | 58.02 | 2,989,583 | +1.12(+1.97%) |
Apr 04, 2006 | 56.32 | 57.07 | 56.21 | 56.89 | 1,992,816 | +0.59(+1.05%) |
Apr 03, 2006 | 56.46 | 56.61 | 56.11 | 56.30 | 4,042,252 | +0.10(+0.19%) |
Mar 31, 2006 | 56.38 | 56.62 | 55.97 | 56.20 | 3,597,476 | -0.20(-0.36%) |
Mar 30, 2006 | 55.96 | 56.65 | 55.95 | 56.40 | 2,534,774 | +0.45(+0.81%) |
Mar 29, 2006 | 55.48 | 56.17 | 55.45 | 55.95 | 3,321,122 | +0.66(+1.20%) |
Mar 28, 2006 | 55.99 | 56.05 | 55.28 | 55.28 | 2,016,037 | -0.63(-1.14%) |
Mar 27, 2006 | 56.52 | 56.52 | 55.68 | 55.92 | 2,443,899 | -0.58(-1.03%) |
Mar 24, 2006 | 57.21 | 57.37 | 56.44 | 56.50 | 2,435,155 | -0.82(-1.42%) |
Mar 23, 2006 | 57.54 | 57.74 | 57.24 | 57.31 | 1,858,366 | -0.50(-0.87%) |
Mar 22, 2006 | 57.14 | 57.88 | 57.02 | 57.81 | 1,584,449 | +0.57(+1.00%) |
Mar 21, 2006 | 57.79 | 58.04 | 57.23 | 57.24 | 3,071,715 | -0.55(-0.95%) |
Mar 20, 2006 | 57.87 | 58.19 | 57.63 | 57.79 | 2,336,969 | +0.17(+0.29%) |
Mar 17, 2006 | 58.32 | 58.32 | 57.47 | 57.63 | 2,393,731 | -0.39(-0.67%) |
Mar 16, 2006 | 57.90 | 58.57 | 57.90 | 58.02 | 2,277,914 | +0.12(+0.20%) |
Mar 15, 2006 | 57.37 | 58.18 | 57.14 | 57.90 | 4,047,555 | +0.52(+0.90%) |
Mar 14, 2006 | 57.03 | 57.55 | 56.94 | 57.38 | 1,851,773 | +0.23(+0.40%) |
Mar 13, 2006 | 56.89 | 57.56 | 56.87 | 57.15 | 1,653,251 | +0.26(+0.45%) |
Mar 10, 2006 | 56.64 | 57.19 | 56.59 | 56.89 | 1,425,488 | +0.25(+0.44%) |
Mar 09, 2006 | 57.14 | 57.21 | 56.52 | 56.64 | 1,245,170 | -0.36(-0.62%) |
Mar 08, 2006 | 57.49 | 57.49 | 56.71 | 57.00 | 1,956,409 | +0.06(+0.11%) |
Mar 07, 2006 | 57.06 | 57.34 | 56.86 | 56.94 | 1,452,722 | +0.03(+0.05%) |
Mar 06, 2006 | 57.38 | 57.38 | 56.85 | 56.91 | 1,060,265 | -0.32(-0.56%) |
Mar 03, 2006 | 58.37 | 58.37 | 57.20 | 57.23 | 1,362,706 | -0.61(-1.05%) |
Mar 02, 2006 | 57.84 | 58.11 | 57.38 | 57.84 | 1,577,855 | -0.42(-0.72%) |