Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 61.33 | 61.65 | 60.22 | 61.20 | 4,162,733 | +0.24(+0.39%) |
Jun 29, 2006 | 59.15 | 61.05 | 58.63 | 60.96 | 5,935,091 | +1.93(+3.27%) |
Jun 28, 2006 | 57.90 | 59.26 | 57.72 | 59.04 | 3,960,967 | +1.47(+2.55%) |
Jun 27, 2006 | 57.69 | 58.69 | 57.39 | 57.57 | 4,869,660 | -0.08(-0.14%) |
Jun 26, 2006 | 56.60 | 57.82 | 56.13 | 57.65 | 4,724,150 | +1.77(+3.17%) |
Jun 23, 2006 | 55.05 | 56.49 | 54.77 | 55.88 | 3,991,100 | +0.58(+1.06%) |
Jun 22, 2006 | 55.86 | 56.30 | 54.33 | 55.29 | 4,622,751 | -0.26(-0.47%) |
Jun 21, 2006 | 53.11 | 55.91 | 53.10 | 55.55 | 7,730,479 | +2.44(+4.60%) |
Jun 20, 2006 | 53.69 | 54.31 | 52.59 | 53.11 | 6,522,860 | -0.31(-0.57%) |
Jun 19, 2006 | 54.93 | 55.25 | 52.80 | 53.41 | 6,311,240 | -1.52(-2.76%) |
Jun 16, 2006 | 55.75 | 55.86 | 53.94 | 54.93 | 5,505,550 | -0.93(-1.66%) |
Jun 15, 2006 | 52.41 | 56.03 | 52.24 | 55.86 | 8,828,450 | +3.94(+7.58%) |
Jun 14, 2006 | 50.13 | 52.11 | 50.09 | 51.92 | 7,096,766 | +2.18(+4.39%) |
Jun 13, 2006 | 50.45 | 51.83 | 49.01 | 49.74 | 9,228,774 | -0.75(-1.49%) |
Jun 12, 2006 | 52.95 | 54.15 | 50.49 | 50.49 | 6,842,639 | -2.45(-4.63%) |
Jun 09, 2006 | 53.98 | 55.13 | 52.25 | 52.94 | 8,037,883 | -0.29(-0.54%) |
Jun 08, 2006 | 52.37 | 53.54 | 50.31 | 53.23 | 11,134,383 | +0.33(+0.63%) |
Jun 07, 2006 | 55.77 | 56.57 | 52.80 | 52.90 | 7,485,633 | -2.88(-5.16%) |
Jun 06, 2006 | 56.74 | 56.95 | 54.33 | 55.78 | 8,370,838 | -0.97(-1.71%) |
Jun 05, 2006 | 60.35 | 60.53 | 56.57 | 56.75 | 7,169,864 | -3.92(-6.46%) |
Jun 02, 2006 | 60.10 | 60.70 | 59.24 | 60.67 | 5,645,446 | +0.97(+1.62%) |
Jun 01, 2006 | 57.30 | 59.76 | 56.36 | 59.70 | 6,470,614 | +1.76(+3.04%) |
May 31, 2006 | 57.17 | 58.45 | 56.81 | 57.94 | 5,480,344 | +1.68(+2.99%) |
May 30, 2006 | 58.22 | 58.30 | 55.86 | 56.25 | 6,154,960 | -2.64(-4.48%) |
May 26, 2006 | 57.39 | 58.98 | 56.97 | 58.89 | 6,128,379 | +2.16(+3.80%) |
May 25, 2006 | 53.68 | 56.79 | 53.45 | 56.73 | 8,592,082 | +3.95(+7.49%) |
May 24, 2006 | 52.93 | 54.44 | 51.28 | 52.78 | 9,573,988 | -0.06(-0.12%) |
May 23, 2006 | 54.29 | 55.78 | 52.80 | 52.84 | 7,758,779 | -0.24(-0.46%) |
May 22, 2006 | 55.07 | 55.14 | 51.22 | 53.08 | 11,474,671 | -2.78(-4.97%) |
May 19, 2006 | 56.60 | 57.39 | 54.88 | 55.86 | 9,451,852 | +0.27(+0.49%) |
May 18, 2006 | 56.73 | 58.15 | 55.29 | 55.59 | 6,558,607 | -0.49(-0.87%) |
May 17, 2006 | 58.26 | 59.65 | 55.42 | 56.08 | 8,163,457 | -2.79(-4.74%) |
May 16, 2006 | 60.76 | 61.40 | 57.26 | 58.87 | 6,549,785 | -1.58(-2.61%) |
May 15, 2006 | 60.66 | 61.72 | 58.77 | 60.45 | 7,388,129 | -0.93(-1.52%) |
May 12, 2006 | 64.32 | 64.32 | 60.75 | 61.38 | 5,995,816 | -2.96(-4.60%) |
May 11, 2006 | 67.31 | 67.88 | 64.16 | 64.34 | 4,871,951 | -2.51(-3.76%) |
May 10, 2006 | 64.59 | 66.99 | 64.29 | 66.86 | 3,393,592 | +1.62(+2.49%) |
May 09, 2006 | 65.20 | 66.03 | 64.44 | 65.23 | 3,203,283 | -0.04(-0.07%) |
May 08, 2006 | 65.63 | 66.24 | 64.81 | 65.28 | 3,230,781 | -0.27(-0.41%) |
May 05, 2006 | 65.70 | 66.50 | 64.91 | 65.55 | 4,177,398 | +0.14(+0.21%) |
May 04, 2006 | 65.20 | 65.87 | 64.59 | 65.41 | 4,136,037 | +0.41(+0.63%) |
May 03, 2006 | 64.24 | 65.11 | 63.17 | 65.00 | 4,415,256 | +0.79(+1.22%) |
May 02, 2006 | 63.36 | 64.21 | 62.44 | 64.21 | 4,292,890 | +1.59(+2.54%) |
May 01, 2006 | 60.75 | 63.28 | 60.57 | 62.62 | 6,983,336 | +2.84(+4.74%) |
Apr 28, 2006 | 58.26 | 59.90 | 58.26 | 59.79 | 4,177,857 | +2.02(+3.51%) |
Apr 27, 2006 | 59.80 | 59.82 | 57.52 | 57.76 | 8,741,602 | -2.42(-4.02%) |
Apr 26, 2006 | 58.91 | 60.98 | 58.91 | 60.18 | 6,057,343 | +2.23(+3.84%) |
Apr 25, 2006 | 60.99 | 60.99 | 57.64 | 57.95 | 7,137,440 | -1.82(-3.04%) |
Apr 24, 2006 | 58.61 | 59.96 | 58.10 | 59.77 | 4,594,680 | +1.16(+1.98%) |
Apr 21, 2006 | 58.65 | 59.26 | 58.13 | 58.61 | 3,974,372 | +0.85(+1.47%) |
Apr 20, 2006 | 59.48 | 59.66 | 56.79 | 57.76 | 5,660,570 | -2.46(-4.09%) |
Apr 19, 2006 | 59.52 | 60.29 | 58.43 | 60.22 | 3,366,667 | +1.04(+1.75%) |
Apr 18, 2006 | 56.50 | 59.47 | 56.91 | 59.18 | 5,561,348 | +2.69(+4.76%) |
Apr 17, 2006 | 56.08 | 56.58 | 55.84 | 56.50 | 3,340,429 | +1.46(+2.65%) |
Apr 13, 2006 | 54.47 | 55.42 | 53.45 | 55.04 | 2,310,172 | +0.57(+1.04%) |
Apr 12, 2006 | 54.29 | 54.75 | 53.51 | 54.47 | 2,234,667 | +0.24(+0.43%) |
Apr 11, 2006 | 55.49 | 56.01 | 53.86 | 54.24 | 2,868,839 | -1.01(-1.83%) |
Apr 10, 2006 | 55.42 | 55.99 | 54.69 | 55.25 | 2,941,480 | -0.26(-0.47%) |
Apr 07, 2006 | 56.91 | 56.99 | 54.64 | 55.51 | 5,073,603 | -1.05(-1.85%) |
Apr 06, 2006 | 55.20 | 56.72 | 54.89 | 56.56 | 5,664,236 | +1.99(+3.65%) |
Apr 05, 2006 | 54.49 | 55.20 | 53.41 | 54.57 | 3,838,142 | +0.08(+0.14%) |
Apr 04, 2006 | 54.03 | 55.21 | 53.65 | 54.49 | 4,483,313 | +0.21(+0.39%) |