Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.91 | 47.57 | 45.89 | 47.33 | 1,827,767 | +1.50(+3.28%) |
May 30, 2006 | 47.63 | 47.74 | 45.80 | 45.82 | 1,354,828 | -1.98(-4.15%) |
May 26, 2006 | 47.70 | 47.84 | 47.11 | 47.81 | 1,007,636 | +0.22(+0.47%) |
May 25, 2006 | 47.56 | 48.14 | 46.83 | 47.58 | 1,225,188 | +0.56(+1.19%) |
May 24, 2006 | 46.51 | 47.20 | 46.15 | 47.02 | 2,734,417 | +0.49(+1.05%) |
May 23, 2006 | 45.65 | 47.02 | 45.65 | 46.53 | 1,637,618 | +1.21(+2.68%) |
May 22, 2006 | 45.51 | 45.73 | 44.92 | 45.32 | 1,432,446 | -0.69(-1.50%) |
May 19, 2006 | 45.79 | 46.38 | 45.47 | 46.01 | 1,519,939 | +0.29(+0.64%) |
May 18, 2006 | 46.51 | 46.88 | 45.72 | 45.72 | 1,345,648 | -0.69(-1.49%) |
May 17, 2006 | 48.01 | 48.06 | 46.15 | 46.41 | 1,658,482 | -1.60(-3.34%) |
May 16, 2006 | 47.53 | 48.37 | 47.13 | 48.01 | 1,699,934 | +0.79(+1.67%) |
May 15, 2006 | 47.63 | 48.12 | 46.92 | 47.22 | 1,334,798 | -1.03(-2.13%) |
May 12, 2006 | 49.08 | 49.17 | 48.11 | 48.25 | 1,703,690 | -0.83(-1.70%) |
May 11, 2006 | 49.55 | 49.68 | 49.02 | 49.08 | 1,931,952 | -0.40(-0.80%) |
May 10, 2006 | 49.36 | 49.67 | 48.63 | 49.48 | 1,021,824 | +0.09(+0.17%) |
May 09, 2006 | 48.17 | 50.04 | 48.17 | 49.39 | 1,625,794 | +1.21(+2.52%) |
May 08, 2006 | 47.63 | 48.27 | 47.43 | 48.17 | 1,124,201 | +0.73(+1.53%) |
May 05, 2006 | 47.63 | 47.74 | 47.30 | 47.45 | 1,346,065 | -0.02(-0.05%) |
May 04, 2006 | 47.01 | 47.56 | 46.87 | 47.47 | 1,163,706 | +0.45(+0.96%) |
May 03, 2006 | 46.59 | 47.24 | 46.48 | 47.02 | 1,416,310 | +0.44(+0.94%) |
May 02, 2006 | 47.63 | 47.79 | 46.56 | 46.58 | 1,443,852 | -0.87(-1.83%) |
May 01, 2006 | 46.59 | 47.99 | 46.59 | 47.45 | 2,196,658 | +0.61(+1.30%) |
Apr 28, 2006 | 47.10 | 47.15 | 46.61 | 46.84 | 1,848,075 | -0.26(-0.55%) |
Apr 27, 2006 | 46.84 | 47.76 | 46.59 | 47.10 | 1,218,094 | -0.02(-0.05%) |
Apr 26, 2006 | 47.12 | 48.00 | 46.98 | 47.12 | 1,482,939 | +0.12(+0.24%) |
Apr 25, 2006 | 46.13 | 47.08 | 46.10 | 47.00 | 2,527,437 | +0.69(+1.49%) |
Apr 24, 2006 | 45.47 | 46.40 | 45.36 | 46.31 | 723,734 | +0.66(+1.45%) |
Apr 21, 2006 | 46.15 | 46.30 | 45.29 | 45.65 | 1,369,156 | -0.74(-1.60%) |
Apr 20, 2006 | 44.93 | 46.59 | 44.89 | 46.39 | 1,507,977 | +1.52(+3.40%) |
Apr 19, 2006 | 44.46 | 44.87 | 43.93 | 44.87 | 2,414,071 | +1.22(+2.80%) |
Apr 18, 2006 | 43.15 | 45.26 | 42.45 | 43.65 | 5,100,082 | +3.17(+7.83%) |
Apr 17, 2006 | 40.62 | 40.97 | 40.40 | 40.47 | 499,088 | -0.20(-0.49%) |
Apr 13, 2006 | 40.52 | 40.81 | 40.27 | 40.68 | 836,405 | +0.15(+0.37%) |
Apr 12, 2006 | 40.98 | 41.19 | 40.44 | 40.52 | 1,016,678 | -0.52(-1.28%) |
Apr 11, 2006 | 41.73 | 41.77 | 40.93 | 41.05 | 819,017 | -0.72(-1.72%) |
Apr 10, 2006 | 41.81 | 42.03 | 41.61 | 41.77 | 910,266 | +0.02(+0.05%) |
Apr 07, 2006 | 41.83 | 42.42 | 41.68 | 41.75 | 759,204 | -0.08(-0.19%) |
Apr 06, 2006 | 42.20 | 42.31 | 41.66 | 41.83 | 885,368 | -0.47(-1.10%) |
Apr 05, 2006 | 41.71 | 42.42 | 41.67 | 42.29 | 846,698 | +0.58(+1.40%) |
Apr 04, 2006 | 41.29 | 41.80 | 41.19 | 41.71 | 867,285 | +0.37(+0.90%) |
Apr 03, 2006 | 41.27 | 41.91 | 41.12 | 41.34 | 1,206,826 | +0.23(+0.56%) |
Mar 31, 2006 | 40.35 | 41.22 | 40.22 | 41.11 | 659,470 | +0.83(+2.05%) |
Mar 30, 2006 | 40.20 | 40.33 | 39.94 | 40.28 | 630,398 | +0.00(+0.00%) |
Mar 29, 2006 | 39.99 | 40.31 | 39.86 | 40.28 | 512,998 | +0.32(+0.81%) |
Mar 28, 2006 | 40.37 | 40.65 | 39.90 | 39.96 | 534,559 | -0.41(-1.02%) |
Mar 27, 2006 | 41.09 | 41.09 | 39.72 | 40.37 | 692,019 | +0.64(+1.61%) |
Mar 24, 2006 | 39.55 | 39.81 | 39.40 | 39.73 | 507,295 | +0.18(+0.45%) |
Mar 23, 2006 | 39.91 | 39.91 | 39.43 | 39.55 | 579,905 | -0.41(-1.03%) |
Mar 22, 2006 | 39.47 | 39.98 | 39.32 | 39.96 | 900,947 | +0.42(+1.05%) |
Mar 21, 2006 | 40.44 | 40.59 | 39.33 | 39.54 | 679,500 | -1.06(-2.62%) |
Mar 20, 2006 | 40.65 | 40.66 | 40.28 | 40.60 | 600,492 | -0.18(-0.44%) |
Mar 17, 2006 | 40.37 | 40.83 | 40.21 | 40.78 | 1,398,227 | +0.86(+2.14%) |
Mar 16, 2006 | 40.02 | 40.12 | 39.73 | 39.93 | 878,830 | -0.19(-0.48%) |
Mar 15, 2006 | 39.93 | 40.39 | 39.90 | 40.12 | 1,639,148 | +0.19(+0.47%) |
Mar 14, 2006 | 39.97 | 40.06 | 39.55 | 39.94 | 1,443,296 | -0.12(-0.31%) |
Mar 13, 2006 | 39.38 | 40.45 | 39.36 | 40.06 | 1,284,444 | +1.04(+2.65%) |
Mar 10, 2006 | 38.82 | 39.28 | 38.56 | 39.02 | 524,822 | +0.33(+0.85%) |
Mar 09, 2006 | 39.14 | 39.79 | 38.55 | 38.69 | 1,167,740 | -0.31(-0.79%) |
Mar 08, 2006 | 37.92 | 39.20 | 37.71 | 39.00 | 1,038,655 | +0.97(+2.55%) |
Mar 07, 2006 | 38.63 | 38.73 | 37.94 | 38.03 | 780,208 | -0.84(-2.16%) |
Mar 06, 2006 | 38.71 | 38.93 | 38.42 | 38.87 | 826,389 | +0.15(+0.39%) |
Mar 03, 2006 | 38.28 | 38.92 | 38.28 | 38.72 | 640,274 | +0.40(+1.03%) |
Mar 02, 2006 | 38.32 | 38.67 | 38.26 | 38.33 | 960,760 | -0.11(-0.28%) |