Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 53.88 | 53.88 | 52.72 | 53.59 | 822,300 | -0.29(-0.54%) |
May 30, 2006 | 56.19 | 56.19 | 53.87 | 53.88 | 709,800 | -2.43(-4.32%) |
May 26, 2006 | 57.77 | 57.77 | 55.67 | 56.31 | 532,300 | +0.49(+0.88%) |
May 25, 2006 | 55.27 | 56.05 | 54.45 | 55.82 | 624,200 | +0.05(+0.09%) |
May 24, 2006 | 53.62 | 56.40 | 53.30 | 55.77 | 1,336,200 | +2.15(+4.01%) |
May 23, 2006 | 54.50 | 55.80 | 53.62 | 53.62 | 766,800 | -0.21(-0.39%) |
May 22, 2006 | 56.65 | 56.66 | 53.05 | 53.83 | 1,140,300 | -2.84(-5.01%) |
May 19, 2006 | 57.08 | 57.09 | 54.86 | 56.67 | 1,167,100 | -0.66(-1.15%) |
May 18, 2006 | 59.75 | 60.14 | 57.29 | 57.33 | 862,900 | -2.11(-3.55%) |
May 17, 2006 | 59.70 | 60.15 | 58.49 | 59.44 | 549,500 | -0.91(-1.51%) |
May 16, 2006 | 61.20 | 61.87 | 59.67 | 60.35 | 444,700 | -1.03(-1.68%) |
May 15, 2006 | 61.72 | 62.40 | 60.02 | 61.38 | 557,700 | -0.35(-0.57%) |
May 12, 2006 | 62.35 | 62.43 | 60.50 | 61.73 | 587,200 | -0.87(-1.39%) |
May 11, 2006 | 64.70 | 65.12 | 62.60 | 62.60 | 416,800 | -2.57(-3.94%) |
May 10, 2006 | 64.70 | 66.62 | 64.70 | 65.17 | 547,500 | +0.47(+0.73%) |
May 09, 2006 | 64.44 | 65.05 | 64.38 | 64.70 | 490,300 | +0.26(+0.40%) |
May 08, 2006 | 65.55 | 66.00 | 64.34 | 64.44 | 489,100 | -1.11(-1.69%) |
May 05, 2006 | 65.54 | 66.00 | 64.33 | 65.55 | 492,600 | +1.01(+1.56%) |
May 04, 2006 | 64.85 | 64.85 | 64.00 | 64.54 | 348,100 | +0.69(+1.08%) |
May 03, 2006 | 64.77 | 66.00 | 63.42 | 63.85 | 558,700 | -0.92(-1.42%) |
May 02, 2006 | 64.27 | 65.11 | 63.19 | 64.77 | 702,900 | +0.50(+0.78%) |
May 01, 2006 | 65.08 | 65.55 | 64.10 | 64.27 | 763,700 | -1.31(-2.00%) |
Apr 28, 2006 | 65.30 | 66.78 | 65.30 | 65.58 | 424,900 | +0.03(+0.05%) |
Apr 27, 2006 | 65.00 | 65.71 | 64.01 | 65.55 | 655,100 | -0.65(-0.98%) |
Apr 26, 2006 | 61.98 | 68.34 | 61.98 | 66.20 | 1,379,400 | +4.85(+7.91%) |
Apr 25, 2006 | 61.15 | 61.55 | 60.92 | 61.35 | 542,200 | +0.20(+0.33%) |
Apr 24, 2006 | 61.90 | 62.11 | 60.89 | 61.15 | 426,600 | -0.74(-1.20%) |
Apr 21, 2006 | 62.25 | 62.50 | 61.60 | 61.89 | 258,800 | -0.07(-0.11%) |
Apr 20, 2006 | 61.50 | 62.26 | 61.00 | 61.96 | 244,700 | -0.13(-0.21%) |
Apr 19, 2006 | 61.41 | 62.33 | 60.86 | 62.09 | 555,700 | +0.68(+1.11%) |
Apr 18, 2006 | 59.60 | 61.86 | 58.70 | 61.41 | 774,400 | +1.81(+3.04%) |
Apr 17, 2006 | 59.73 | 60.78 | 59.08 | 59.60 | 362,100 | -0.03(-0.05%) |
Apr 13, 2006 | 60.10 | 60.11 | 59.12 | 59.63 | 370,900 | -0.47(-0.78%) |
Apr 12, 2006 | 60.22 | 60.58 | 59.94 | 60.10 | 449,600 | -0.02(-0.03%) |
Apr 11, 2006 | 60.99 | 61.00 | 59.97 | 60.12 | 593,500 | -0.53(-0.87%) |
Apr 10, 2006 | 61.10 | 61.95 | 60.53 | 60.65 | 547,000 | -0.45(-0.74%) |
Apr 07, 2006 | 61.85 | 61.85 | 59.89 | 61.10 | 715,700 | +1.20(+2.00%) |
Apr 06, 2006 | 59.42 | 61.98 | 59.00 | 59.90 | 820,600 | +0.48(+0.81%) |
Apr 05, 2006 | 57.40 | 59.49 | 57.40 | 59.42 | 685,900 | +3.10(+5.50%) |
Apr 04, 2006 | 55.78 | 56.50 | 55.02 | 56.32 | 416,100 | +1.00(+1.81%) |
Apr 03, 2006 | 54.96 | 55.82 | 54.51 | 55.32 | 357,500 | +0.36(+0.66%) |
Mar 31, 2006 | 55.16 | 55.48 | 54.63 | 54.96 | 457,000 | -0.20(-0.36%) |
Mar 30, 2006 | 55.72 | 56.15 | 54.45 | 55.16 | 348,200 | -0.55(-0.99%) |
Mar 29, 2006 | 56.24 | 56.69 | 55.56 | 55.71 | 403,900 | -0.78(-1.38%) |
Mar 28, 2006 | 58.00 | 58.08 | 56.30 | 56.49 | 677,700 | -0.76(-1.33%) |
Mar 27, 2006 | 56.49 | 57.40 | 56.49 | 57.25 | 245,100 | +0.65(+1.15%) |
Mar 24, 2006 | 57.49 | 57.49 | 55.97 | 56.60 | 971,100 | -0.90(-1.57%) |
Mar 23, 2006 | 55.84 | 58.45 | 55.75 | 57.50 | 514,900 | +1.82(+3.27%) |
Mar 22, 2006 | 56.08 | 56.85 | 55.52 | 55.68 | 513,700 | -0.39(-0.70%) |
Mar 21, 2006 | 57.43 | 57.44 | 56.00 | 56.07 | 772,400 | -1.36(-2.37%) |
Mar 20, 2006 | 59.02 | 59.02 | 57.10 | 57.43 | 611,200 | -1.59(-2.69%) |
Mar 17, 2006 | 57.58 | 59.50 | 57.47 | 59.02 | 969,000 | +2.10(+3.69%) |
Mar 16, 2006 | 56.05 | 57.85 | 56.00 | 56.92 | 558,600 | +1.35(+2.43%) |
Mar 15, 2006 | 54.85 | 55.85 | 54.67 | 55.57 | 959,000 | +0.58(+1.05%) |
Mar 14, 2006 | 52.95 | 55.19 | 52.95 | 54.99 | 510,800 | +1.94(+3.66%) |
Mar 13, 2006 | 53.06 | 53.96 | 52.45 | 53.05 | 410,600 | +0.00(+0.00%) |
Mar 10, 2006 | 52.55 | 54.25 | 52.42 | 53.05 | 379,800 | +0.50(+0.95%) |
Mar 09, 2006 | 54.50 | 54.54 | 52.44 | 52.55 | 588,800 | -1.78(-3.28%) |
Mar 08, 2006 | 54.25 | 54.61 | 53.23 | 54.33 | 598,700 | -0.11(-0.20%) |
Mar 07, 2006 | 55.76 | 55.76 | 53.60 | 54.44 | 677,000 | -1.55(-2.77%) |
Mar 06, 2006 | 57.00 | 57.24 | 55.33 | 55.99 | 549,700 | -1.01(-1.77%) |
Mar 03, 2006 | 57.30 | 57.77 | 56.95 | 57.00 | 468,300 | -1.10(-1.89%) |
Mar 02, 2006 | 57.95 | 58.54 | 57.34 | 58.10 | 572,400 | +0.15(+0.26%) |