Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 54.30 | 55.39 | 52.92 | 54.41 | 220,742 | +0.35(+0.65%) |
May 30, 2006 | 55.46 | 56.26 | 53.98 | 54.06 | 57,623 | -1.68(-3.01%) |
May 26, 2006 | 55.18 | 56.32 | 54.79 | 55.74 | 91,009 | +0.27(+0.48%) |
May 25, 2006 | 56.29 | 56.29 | 54.65 | 55.47 | 80,527 | -0.15(-0.27%) |
May 24, 2006 | 55.54 | 56.13 | 54.38 | 55.62 | 138,400 | -0.10(-0.19%) |
May 23, 2006 | 55.96 | 56.65 | 55.27 | 55.73 | 80,049 | -0.36(-0.65%) |
May 22, 2006 | 56.10 | 56.74 | 55.60 | 56.09 | 93,168 | -0.41(-0.72%) |
May 19, 2006 | 55.51 | 57.10 | 55.37 | 56.50 | 59,109 | +0.63(+1.13%) |
May 18, 2006 | 56.71 | 57.15 | 55.79 | 55.87 | 73,948 | -0.76(-1.35%) |
May 17, 2006 | 55.42 | 56.85 | 54.49 | 56.63 | 108,752 | +0.56(+1.00%) |
May 16, 2006 | 56.46 | 57.12 | 55.80 | 56.07 | 44,048 | -0.45(-0.79%) |
May 15, 2006 | 56.19 | 56.87 | 55.25 | 56.52 | 53,641 | -0.06(-0.10%) |
May 12, 2006 | 57.68 | 57.84 | 56.25 | 56.58 | 105,365 | -1.49(-2.56%) |
May 11, 2006 | 59.71 | 59.71 | 57.57 | 58.06 | 79,686 | -1.48(-2.48%) |
May 10, 2006 | 60.50 | 60.55 | 59.33 | 59.54 | 55,799 | -0.93(-1.54%) |
May 09, 2006 | 60.80 | 60.90 | 60.17 | 60.47 | 85,920 | +0.00(+0.00%) |
May 08, 2006 | 60.48 | 60.90 | 59.92 | 60.47 | 85,053 | +0.18(+0.30%) |
May 05, 2006 | 59.26 | 62.00 | 58.60 | 60.29 | 209,292 | +1.28(+2.16%) |
May 04, 2006 | 58.25 | 59.48 | 57.96 | 59.01 | 71,326 | +0.59(+1.01%) |
May 03, 2006 | 58.12 | 58.73 | 57.47 | 58.42 | 69,624 | -0.04(-0.07%) |
May 02, 2006 | 57.37 | 58.52 | 57.09 | 58.46 | 97,397 | +1.05(+1.82%) |
May 01, 2006 | 59.76 | 60.40 | 57.40 | 57.41 | 150,523 | -2.68(-4.45%) |
Apr 28, 2006 | 59.59 | 60.63 | 59.59 | 60.09 | 41,366 | +0.17(+0.29%) |
Apr 27, 2006 | 59.48 | 61.76 | 59.36 | 59.92 | 57,723 | +0.14(+0.24%) |
Apr 26, 2006 | 59.28 | 60.23 | 59.28 | 59.78 | 111,029 | +0.39(+0.66%) |
Apr 25, 2006 | 59.86 | 60.16 | 59.21 | 59.39 | 102,206 | -0.50(-0.84%) |
Apr 24, 2006 | 60.23 | 60.86 | 59.44 | 59.89 | 112,336 | -0.52(-0.87%) |
Apr 21, 2006 | 61.44 | 61.47 | 60.41 | 60.41 | 54,409 | -0.50(-0.81%) |
Apr 20, 2006 | 60.88 | 61.34 | 60.45 | 60.91 | 59,055 | +0.03(+0.05%) |
Apr 19, 2006 | 61.26 | 61.26 | 60.64 | 60.88 | 74,663 | -0.08(-0.13%) |
Apr 18, 2006 | 60.30 | 61.24 | 60.20 | 60.96 | 100,524 | +0.75(+1.25%) |
Apr 17, 2006 | 61.95 | 62.29 | 59.77 | 60.20 | 106,190 | -1.01(-1.65%) |
Apr 13, 2006 | 61.59 | 61.69 | 60.53 | 61.21 | 92,062 | -0.03(-0.05%) |
Apr 12, 2006 | 61.80 | 61.80 | 61.05 | 61.24 | 35,182 | -0.56(-0.91%) |
Apr 11, 2006 | 62.48 | 62.64 | 61.05 | 61.80 | 223,381 | -0.65(-1.04%) |
Apr 10, 2006 | 62.87 | 62.98 | 62.42 | 62.45 | 128,213 | -0.27(-0.43%) |
Apr 07, 2006 | 63.62 | 63.63 | 62.45 | 62.72 | 67,567 | -0.86(-1.35%) |
Apr 06, 2006 | 63.63 | 64.27 | 63.17 | 63.58 | 45,138 | -0.19(-0.30%) |
Apr 05, 2006 | 63.80 | 63.80 | 63.46 | 63.77 | 68,004 | +0.05(+0.07%) |
Apr 04, 2006 | 63.76 | 63.77 | 63.20 | 63.72 | 115,824 | +0.73(+1.16%) |
Apr 03, 2006 | 63.54 | 63.54 | 62.49 | 62.99 | 70,803 | -0.07(-0.11%) |
Mar 31, 2006 | 62.47 | 63.05 | 62.38 | 63.05 | 95,836 | +0.57(+0.91%) |
Mar 30, 2006 | 63.16 | 63.53 | 62.39 | 62.48 | 121,413 | -1.33(-2.09%) |
Mar 29, 2006 | 63.01 | 63.98 | 62.79 | 63.81 | 145,481 | +0.78(+1.24%) |
Mar 28, 2006 | 62.69 | 63.20 | 62.34 | 63.03 | 63,636 | +0.34(+0.55%) |
Mar 27, 2006 | 63.10 | 63.33 | 62.34 | 62.69 | 52,642 | -0.39(-0.62%) |
Mar 24, 2006 | 63.33 | 63.42 | 62.79 | 63.08 | 59,275 | +0.19(+0.30%) |
Mar 23, 2006 | 62.67 | 63.24 | 62.49 | 62.89 | 94,492 | -0.02(-0.03%) |
Mar 22, 2006 | 62.90 | 63.65 | 62.46 | 62.91 | 402,224 | +0.90(+1.46%) |
Mar 21, 2006 | 60.96 | 62.38 | 60.87 | 62.00 | 215,266 | +1.09(+1.78%) |
Mar 20, 2006 | 60.65 | 61.42 | 60.49 | 60.92 | 139,694 | +0.11(+0.19%) |
Mar 17, 2006 | 60.74 | 61.13 | 60.16 | 60.80 | 217,122 | +0.28(+0.46%) |
Mar 16, 2006 | 61.88 | 61.88 | 60.47 | 60.53 | 133,243 | -1.26(-2.03%) |
Mar 15, 2006 | 61.61 | 61.86 | 61.30 | 61.79 | 258,158 | +0.17(+0.28%) |
Mar 14, 2006 | 62.15 | 62.15 | 60.96 | 61.61 | 415,271 | -0.53(-0.86%) |
Mar 13, 2006 | 60.59 | 62.39 | 60.37 | 62.15 | 301,914 | +1.67(+2.76%) |
Mar 10, 2006 | 59.52 | 60.94 | 58.72 | 60.48 | 371,870 | +1.09(+1.83%) |
Mar 09, 2006 | 54.02 | 60.85 | 54.02 | 59.39 | 554,346 | +7.86(+15.25%) |
Mar 08, 2006 | 50.98 | 52.24 | 50.95 | 51.54 | 64,046 | +0.17(+0.33%) |
Mar 07, 2006 | 51.37 | 51.86 | 50.98 | 51.37 | 61,569 | -0.10(-0.19%) |
Mar 06, 2006 | 51.41 | 51.78 | 51.13 | 51.46 | 99,356 | -0.06(-0.11%) |
Mar 03, 2006 | 51.30 | 51.68 | 51.30 | 51.52 | 142,936 | -0.06(-0.11%) |
Mar 02, 2006 | 51.77 | 52.16 | 51.53 | 51.58 | 60,268 | -0.12(-0.24%) |