Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 54.98 | 55.82 | 54.19 | 55.45 | 4,587,603 | +0.39(+0.70%) |
Jun 29, 2006 | 53.62 | 55.20 | 53.48 | 55.06 | 6,811,869 | +1.72(+3.22%) |
Jun 28, 2006 | 54.05 | 54.05 | 52.45 | 53.34 | 6,254,696 | -0.12(-0.22%) |
Jun 27, 2006 | 54.67 | 54.82 | 53.46 | 53.46 | 4,406,898 | -1.21(-2.22%) |
Jun 26, 2006 | 54.19 | 54.90 | 53.79 | 54.67 | 3,563,608 | +0.73(+1.36%) |
Jun 23, 2006 | 53.15 | 54.19 | 53.12 | 53.94 | 6,121,824 | +0.80(+1.50%) |
Jun 22, 2006 | 53.46 | 53.88 | 53.08 | 53.14 | 7,382,330 | -0.82(-1.53%) |
Jun 21, 2006 | 50.80 | 54.11 | 50.69 | 53.96 | 11,896,412 | +3.17(+6.24%) |
Jun 20, 2006 | 50.21 | 51.19 | 50.18 | 50.79 | 4,485,735 | +0.58(+1.16%) |
Jun 19, 2006 | 51.99 | 52.04 | 50.02 | 50.21 | 6,348,591 | -1.07(-2.09%) |
Jun 16, 2006 | 50.63 | 51.28 | 50.41 | 51.28 | 4,556,600 | +0.65(+1.28%) |
Jun 15, 2006 | 49.95 | 50.97 | 49.90 | 50.63 | 7,175,937 | +0.89(+1.78%) |
Jun 14, 2006 | 50.57 | 50.81 | 49.02 | 49.75 | 7,449,652 | -0.05(-0.11%) |
Jun 13, 2006 | 50.24 | 51.37 | 49.56 | 49.80 | 8,090,977 | -0.55(-1.09%) |
Jun 12, 2006 | 51.15 | 51.37 | 50.12 | 50.35 | 4,810,827 | -0.82(-1.61%) |
Jun 09, 2006 | 51.22 | 51.81 | 50.58 | 51.17 | 6,141,312 | +0.37(+0.73%) |
Jun 08, 2006 | 49.92 | 50.87 | 48.47 | 50.80 | 9,372,743 | +0.56(+1.11%) |
Jun 07, 2006 | 49.98 | 50.64 | 49.11 | 50.24 | 5,593,882 | +0.52(+1.04%) |
Jun 06, 2006 | 50.35 | 50.69 | 49.17 | 49.73 | 5,178,438 | -0.40(-0.81%) |
Jun 05, 2006 | 51.34 | 51.69 | 50.10 | 50.13 | 5,323,710 | -1.33(-2.58%) |
Jun 02, 2006 | 51.80 | 52.14 | 50.97 | 51.46 | 6,326,446 | -0.05(-0.09%) |
Jun 01, 2006 | 49.45 | 51.54 | 48.67 | 51.50 | 7,335,382 | +1.68(+3.38%) |
May 31, 2006 | 49.78 | 50.15 | 49.39 | 49.82 | 4,161,529 | +0.50(+1.01%) |
May 30, 2006 | 50.53 | 50.53 | 49.14 | 49.32 | 4,144,699 | -1.32(-2.60%) |
May 26, 2006 | 50.62 | 50.64 | 49.44 | 50.64 | 3,831,123 | +0.52(+1.03%) |
May 25, 2006 | 49.42 | 50.22 | 48.96 | 50.12 | 5,753,328 | +1.22(+2.50%) |
May 24, 2006 | 49.25 | 49.90 | 47.18 | 48.90 | 8,996,274 | -0.43(-0.88%) |
May 23, 2006 | 49.67 | 51.16 | 49.13 | 49.33 | 6,329,989 | +0.15(+0.31%) |
May 22, 2006 | 50.35 | 50.43 | 48.21 | 49.18 | 9,152,176 | -1.58(-3.11%) |
May 19, 2006 | 50.29 | 50.86 | 49.38 | 50.76 | 7,825,234 | +0.75(+1.49%) |
May 18, 2006 | 50.22 | 51.03 | 49.83 | 50.01 | 5,592,111 | -0.19(-0.37%) |
May 17, 2006 | 51.79 | 51.87 | 49.76 | 50.20 | 8,950,212 | -1.78(-3.43%) |
May 16, 2006 | 51.79 | 52.60 | 51.48 | 51.98 | 4,757,679 | +0.41(+0.80%) |
May 15, 2006 | 51.99 | 52.21 | 50.50 | 51.57 | 5,522,132 | -0.53(-1.02%) |
May 12, 2006 | 52.04 | 52.78 | 51.37 | 52.10 | 6,241,408 | -0.14(-0.27%) |
May 11, 2006 | 54.41 | 54.73 | 52.24 | 52.24 | 6,329,989 | -1.95(-3.59%) |
May 10, 2006 | 54.32 | 54.62 | 53.64 | 54.19 | 3,661,047 | -0.13(-0.25%) |
May 09, 2006 | 54.36 | 55.09 | 54.07 | 54.32 | 5,158,064 | -0.26(-0.48%) |
May 08, 2006 | 54.87 | 55.11 | 54.01 | 54.58 | 4,322,747 | -0.28(-0.51%) |
May 05, 2006 | 54.53 | 54.87 | 53.68 | 54.87 | 9,013,990 | +1.00(+1.85%) |
May 04, 2006 | 51.76 | 53.93 | 51.47 | 53.87 | 12,828,283 | +2.95(+5.78%) |
May 03, 2006 | 52.16 | 52.16 | 50.52 | 50.92 | 8,229,163 | -1.12(-2.16%) |
May 02, 2006 | 51.98 | 52.08 | 50.96 | 52.04 | 8,679,154 | +0.85(+1.65%) |
May 01, 2006 | 51.82 | 51.82 | 50.69 | 51.20 | 8,160,070 | -0.51(-0.98%) |
Apr 28, 2006 | 52.78 | 53.06 | 51.53 | 51.70 | 5,833,936 | -1.08(-2.04%) |
Apr 27, 2006 | 52.61 | 53.23 | 52.04 | 52.78 | 4,902,066 | -0.14(-0.26%) |
Apr 26, 2006 | 53.85 | 53.99 | 52.50 | 52.92 | 5,506,187 | -0.73(-1.37%) |
Apr 25, 2006 | 52.62 | 54.07 | 52.49 | 53.65 | 13,411,145 | -2.06(-3.70%) |
Apr 24, 2006 | 56.53 | 56.90 | 55.49 | 55.71 | 5,985,410 | -0.75(-1.32%) |
Apr 21, 2006 | 56.21 | 56.50 | 55.73 | 56.46 | 4,885,235 | +0.59(+1.05%) |
Apr 20, 2006 | 56.27 | 56.39 | 55.31 | 55.87 | 3,475,027 | -0.40(-0.70%) |
Apr 19, 2006 | 56.11 | 56.56 | 55.66 | 56.27 | 4,396,269 | +0.35(+0.63%) |
Apr 18, 2006 | 55.58 | 56.39 | 55.44 | 55.91 | 6,192,689 | +0.34(+0.61%) |
Apr 17, 2006 | 55.66 | 56.35 | 55.11 | 55.58 | 5,534,533 | +0.24(+0.43%) |
Apr 13, 2006 | 55.31 | 55.66 | 54.58 | 55.33 | 3,763,801 | +0.03(+0.05%) |
Apr 12, 2006 | 54.27 | 55.54 | 54.27 | 55.31 | 4,022,457 | +0.83(+1.53%) |
Apr 11, 2006 | 54.64 | 54.98 | 53.94 | 54.47 | 6,766,693 | -0.19(-0.35%) |
Apr 10, 2006 | 54.25 | 55.93 | 53.67 | 54.66 | 12,510,277 | +0.42(+0.77%) |
Apr 07, 2006 | 52.61 | 54.72 | 52.47 | 54.24 | 14,737,201 | +2.83(+5.51%) |
Apr 06, 2006 | 50.08 | 51.46 | 49.93 | 51.41 | 6,153,713 | +1.30(+2.60%) |
Apr 05, 2006 | 50.23 | 50.52 | 49.85 | 50.11 | 2,712,346 | -0.12(-0.25%) |
Apr 04, 2006 | 49.59 | 50.23 | 49.35 | 50.23 | 5,006,591 | +0.71(+1.44%) |