Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 60.55 | 61.35 | 60.50 | 60.55 | 17,251 | -0.70(-1.14%) |
May 30, 2006 | 61.25 | 61.90 | 61.25 | 61.25 | 15,618 | -0.05(-0.08%) |
May 26, 2006 | 61.30 | 61.95 | 61.00 | 61.30 | 25,902 | +0.25(+0.41%) |
May 25, 2006 | 61.05 | 61.55 | 61.05 | 61.05 | 18,259 | +0.70(+1.16%) |
May 24, 2006 | 60.35 | 61.10 | 60.00 | 60.35 | 11,848 | -1.15(-1.87%) |
May 23, 2006 | 61.50 | 62.90 | 61.50 | 61.50 | 14,347 | -3.30(-5.09%) |
May 22, 2006 | 64.80 | 65.00 | 63.85 | 64.80 | 15,894 | +0.30(+0.47%) |
May 19, 2006 | 64.50 | 65.25 | 64.00 | 64.50 | 34,117 | -1.00(-1.53%) |
May 18, 2006 | 65.50 | 66.00 | 65.10 | 65.50 | 7,968 | -0.30(-0.46%) |
May 17, 2006 | 67.05 | 67.70 | 65.80 | 65.80 | 7,033 | -1.25(-1.86%) |
May 16, 2006 | 67.05 | 67.90 | 67.05 | 67.05 | 14,250 | -0.05(-0.07%) |
May 15, 2006 | 67.10 | 67.25 | 67.10 | 67.10 | 6,225 | -1.25(-1.83%) |
May 12, 2006 | 68.35 | 68.55 | 68.35 | 68.35 | 10,369 | -0.35(-0.51%) |
May 11, 2006 | 68.70 | 69.15 | 68.70 | 68.70 | 23,457 | -1.55(-2.21%) |
May 10, 2006 | 70.25 | 70.85 | 70.25 | 70.25 | 13,465 | +0.65(+0.93%) |
May 09, 2006 | 69.60 | 69.85 | 69.55 | 69.60 | 25,650 | +0.85(+1.24%) |
May 08, 2006 | 68.75 | 68.90 | 68.75 | 68.75 | 8,036 | +0.10(+0.15%) |
May 05, 2006 | 68.65 | 68.75 | 68.65 | 68.65 | 3,587 | +2.25(+3.39%) |
May 04, 2006 | 66.40 | 66.70 | 66.10 | 66.40 | 96,759 | +0.90(+1.37%) |
May 03, 2006 | 65.50 | 66.40 | 65.50 | 65.50 | 15,737 | +0.60(+0.92%) |
May 02, 2006 | 64.90 | 65.25 | 64.80 | 64.90 | 23,269 | +1.30(+2.04%) |
May 01, 2006 | 63.60 | 64.35 | 63.60 | 63.60 | 16,106 | -0.90(-1.40%) |
Apr 28, 2006 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +1.00(+1.57%) |
Apr 27, 2006 | 63.50 | 63.85 | 63.20 | 63.50 | 23,879 | +0.10(+0.16%) |
Apr 26, 2006 | 63.40 | 63.65 | 63.40 | 63.40 | 13,600 | +0.40(+0.63%) |
Apr 25, 2006 | 63.00 | 63.65 | 63.05 | 63.00 | 22,193 | +0.00(+0.00%) |
Apr 24, 2006 | 63.00 | 63.75 | 63.30 | 63.00 | 12,576 | +0.00(+0.00%) |
Apr 21, 2006 | 62.90 | 63.40 | 63.00 | 63.00 | 13,863 | +0.10(+0.16%) |
Apr 20, 2006 | 63.15 | 63.30 | 62.90 | 62.90 | 14,444 | -0.25(-0.40%) |
Apr 19, 2006 | 62.25 | 63.50 | 63.00 | 63.15 | 14,654 | +0.90(+1.45%) |
Apr 18, 2006 | 62.25 | 63.00 | 62.20 | 62.25 | 41,395 | +0.45(+0.73%) |
Apr 17, 2006 | 61.80 | 62.00 | 61.80 | 61.80 | 15,409 | +0.30(+0.49%) |
Apr 13, 2006 | 61.75 | 62.00 | 61.50 | 61.50 | 22,163 | -0.25(-0.40%) |
Apr 12, 2006 | 61.20 | 62.20 | 61.65 | 61.75 | 17,438 | +0.55(+0.90%) |
Apr 11, 2006 | 61.20 | 61.85 | 61.10 | 61.20 | 17,941 | +2.50(+4.26%) |
Apr 10, 2006 | 58.70 | 59.40 | 58.70 | 58.70 | 7,643 | +0.05(+0.09%) |
Apr 07, 2006 | 58.65 | 59.15 | 58.65 | 58.65 | 10,863 | -0.20(-0.34%) |
Apr 06, 2006 | 58.85 | 59.65 | 58.85 | 58.85 | 14,150 | +0.10(+0.17%) |
Apr 05, 2006 | 58.75 | 59.20 | 58.65 | 58.75 | 14,256 | -0.20(-0.34%) |
Apr 04, 2006 | 58.95 | 59.25 | 58.80 | 58.95 | 21,502 | +1.20(+2.08%) |
Apr 03, 2006 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 57.75 | 58.10 | 57.75 | 57.75 | 11,650 | -0.05(-0.09%) |
Mar 30, 2006 | 57.80 | 58.20 | 57.60 | 57.80 | 14,166 | +0.00(+0.00%) |
Mar 29, 2006 | 57.80 | 58.15 | 57.80 | 57.80 | 16,516 | +0.85(+1.49%) |
Mar 28, 2006 | 58.65 | 58.15 | 56.95 | 56.95 | 18,905 | -1.70(-2.90%) |
Mar 27, 2006 | 58.65 | 59.20 | 58.65 | 58.65 | 29,902 | -0.65(-1.10%) |
Mar 24, 2006 | 57.10 | 59.75 | 59.10 | 59.30 | 39,592 | +0.80(+1.37%) |
Mar 21, 2006 | 58.50 | 59.00 | 58.35 | 58.50 | 9,990 | -1.40(-2.34%) |
Mar 20, 2006 | 59.90 | 60.40 | 59.90 | 59.90 | 14,178 | -0.45(-0.75%) |
Mar 17, 2006 | 60.35 | 60.50 | 60.35 | 60.35 | 12,664 | +0.65(+1.09%) |
Mar 16, 2006 | 59.70 | 59.70 | 59.60 | 59.70 | 18,516 | -0.20(-0.33%) |
Mar 15, 2006 | 59.45 | 60.15 | 59.55 | 59.90 | 16,167 | +0.45(+0.76%) |
Mar 14, 2006 | 57.25 | 59.65 | 58.35 | 59.45 | 16,780 | +2.20(+3.84%) |
Mar 13, 2006 | 57.25 | 57.50 | 57.05 | 57.25 | 14,682 | +1.45(+2.60%) |
Mar 10, 2006 | 55.80 | 56.15 | 55.55 | 55.80 | 31,962 | +0.75(+1.36%) |
Mar 09, 2006 | 55.05 | 55.13 | 55.05 | 55.05 | 11,339 | +0.85(+1.57%) |
Mar 08, 2006 | 54.20 | 54.75 | 54.20 | 54.20 | 7,810 | -0.65(-1.19%) |
Mar 07, 2006 | 54.85 | 55.50 | 54.85 | 54.85 | 10,035 | -0.75(-1.35%) |
Mar 06, 2006 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 55.60 | 55.90 | 54.55 | 55.60 | 9,727 | +1.10(+2.02%) |
Mar 02, 2006 | 54.50 | 54.75 | 54.50 | 54.50 | 12,409 | +0.10(+0.18%) |