Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.10 | 49.10 | 46.10 | 47.00 | 33,767 | +0.70(+1.51%) |
May 30, 2006 | 48.00 | 48.80 | 45.60 | 46.30 | 29,953 | -1.20(-2.53%) |
May 26, 2006 | 45.60 | 48.40 | 45.20 | 47.50 | 21,359 | +2.30(+5.09%) |
May 25, 2006 | 43.10 | 46.90 | 43.10 | 45.20 | 29,793 | +2.40(+5.61%) |
May 24, 2006 | 42.10 | 45.00 | 41.50 | 42.80 | 27,221 | +0.60(+1.42%) |
May 23, 2006 | 44.10 | 45.20 | 41.70 | 42.20 | 35,410 | -1.60(-3.65%) |
May 22, 2006 | 44.70 | 44.70 | 43.20 | 43.80 | 18,601 | -0.80(-1.79%) |
May 19, 2006 | 43.70 | 45.20 | 43.00 | 44.60 | 43,404 | +0.70(+1.59%) |
May 18, 2006 | 43.50 | 45.90 | 43.10 | 43.90 | 82,986 | +0.40(+0.92%) |
May 17, 2006 | 44.00 | 46.10 | 42.50 | 43.50 | 20,900 | -1.00(-2.25%) |
May 16, 2006 | 46.60 | 47.60 | 44.50 | 44.50 | 25,686 | -1.80(-3.89%) |
May 15, 2006 | 45.00 | 50.60 | 44.80 | 46.30 | 22,235 | +1.30(+2.89%) |
May 12, 2006 | 46.50 | 47.60 | 45.00 | 45.00 | 20,526 | -2.00(-4.26%) |
May 11, 2006 | 49.10 | 49.40 | 46.40 | 47.00 | 36,497 | -1.70(-3.49%) |
May 10, 2006 | 49.20 | 50.50 | 47.80 | 48.70 | 20,416 | -0.30(-0.61%) |
May 09, 2006 | 50.60 | 51.30 | 48.70 | 49.00 | 25,465 | -1.90(-3.73%) |
May 08, 2006 | 50.60 | 52.30 | 49.80 | 50.90 | 25,749 | +0.20(+0.39%) |
May 05, 2006 | 49.80 | 52.50 | 49.80 | 50.70 | 28,612 | +2.00(+4.11%) |
May 04, 2006 | 49.10 | 49.40 | 47.90 | 48.70 | 18,307 | +0.90(+1.88%) |
May 03, 2006 | 48.90 | 51.00 | 47.30 | 47.80 | 23,592 | +0.60(+1.27%) |
May 02, 2006 | 46.70 | 49.30 | 46.70 | 47.20 | 35,440 | +0.50(+1.07%) |
May 01, 2006 | 48.60 | 50.50 | 46.30 | 46.70 | 33,645 | -1.90(-3.91%) |
Apr 28, 2006 | 47.70 | 51.00 | 46.80 | 48.60 | 84,860 | +2.40(+5.19%) |
Apr 27, 2006 | 48.50 | 48.90 | 46.00 | 46.20 | 52,245 | -2.30(-4.74%) |
Apr 26, 2006 | 50.50 | 50.90 | 47.60 | 48.50 | 57,280 | -2.20(-4.34%) |
Apr 25, 2006 | 52.00 | 52.00 | 50.10 | 50.70 | 42,213 | -1.30(-2.50%) |
Apr 24, 2006 | 53.30 | 53.40 | 50.70 | 52.00 | 25,792 | -0.90(-1.70%) |
Apr 21, 2006 | 55.70 | 55.70 | 52.20 | 52.90 | 26,920 | -2.00(-3.64%) |
Apr 20, 2006 | 55.50 | 55.50 | 54.00 | 54.90 | 7,820 | -0.30(-0.54%) |
Apr 19, 2006 | 55.60 | 55.90 | 54.60 | 55.20 | 18,942 | +0.20(+0.36%) |
Apr 18, 2006 | 55.20 | 56.00 | 53.90 | 55.00 | 18,628 | -0.30(-0.54%) |
Apr 17, 2006 | 55.20 | 56.50 | 53.80 | 55.30 | 12,360 | +0.10(+0.18%) |
Apr 13, 2006 | 54.10 | 56.10 | 53.50 | 55.20 | 14,696 | +1.40(+2.60%) |
Apr 12, 2006 | 54.10 | 54.50 | 53.50 | 53.80 | 16,143 | -0.30(-0.55%) |
Apr 11, 2006 | 55.40 | 56.90 | 53.60 | 54.10 | 29,783 | -1.30(-2.35%) |
Apr 10, 2006 | 57.70 | 58.30 | 55.00 | 55.40 | 30,284 | -2.40(-4.15%) |
Apr 07, 2006 | 61.90 | 62.40 | 57.60 | 57.80 | 34,454 | -3.50(-5.71%) |
Apr 06, 2006 | 61.50 | 62.70 | 60.70 | 61.30 | 18,552 | -0.50(-0.81%) |
Apr 05, 2006 | 61.50 | 62.30 | 60.90 | 61.80 | 18,964 | -0.10(-0.16%) |
Apr 04, 2006 | 61.90 | 63.60 | 60.40 | 61.90 | 28,169 | -1.30(-2.06%) |
Apr 03, 2006 | 63.80 | 64.00 | 63.00 | 63.20 | 34,677 | -0.40(-0.63%) |
Mar 31, 2006 | 62.80 | 63.60 | 62.00 | 63.60 | 42,674 | +0.70(+1.11%) |
Mar 30, 2006 | 59.90 | 63.00 | 59.90 | 62.90 | 82,372 | +4.10(+6.97%) |
Mar 29, 2006 | 56.90 | 59.00 | 56.90 | 58.80 | 25,610 | +2.00(+3.52%) |
Mar 28, 2006 | 57.70 | 58.70 | 55.50 | 56.80 | 33,950 | -0.85(-1.47%) |
Mar 27, 2006 | 58.10 | 58.90 | 57.50 | 57.65 | 18,062 | -0.75(-1.28%) |
Mar 24, 2006 | 57.30 | 58.90 | 57.00 | 58.40 | 77,530 | +1.00(+1.74%) |
Mar 23, 2006 | 57.10 | 58.00 | 56.60 | 57.40 | 39,860 | +0.00(+0.00%) |
Mar 22, 2006 | 58.60 | 60.50 | 56.50 | 57.40 | 110,580 | -2.60(-4.33%) |
Mar 21, 2006 | 62.10 | 62.40 | 59.80 | 60.00 | 48,454 | -1.70(-2.76%) |
Mar 20, 2006 | 60.00 | 62.30 | 59.50 | 61.70 | 40,133 | +2.00(+3.35%) |
Mar 17, 2006 | 58.40 | 60.00 | 58.10 | 59.70 | 51,503 | +1.50(+2.58%) |
Mar 16, 2006 | 57.50 | 58.30 | 57.10 | 58.20 | 17,195 | +0.70(+1.22%) |
Mar 15, 2006 | 57.20 | 57.70 | 55.80 | 57.50 | 13,966 | +0.30(+0.52%) |
Mar 14, 2006 | 57.90 | 58.20 | 56.70 | 57.20 | 23,725 | -0.40(-0.69%) |
Mar 13, 2006 | 57.10 | 58.70 | 57.10 | 57.60 | 18,827 | +0.30(+0.52%) |
Mar 10, 2006 | 56.70 | 58.00 | 56.50 | 57.30 | 56,888 | +0.20(+0.35%) |
Mar 09, 2006 | 56.50 | 57.50 | 55.50 | 57.10 | 26,482 | +0.70(+1.24%) |
Mar 08, 2006 | 55.40 | 56.50 | 55.10 | 56.40 | 15,167 | +0.70(+1.26%) |
Mar 07, 2006 | 57.20 | 57.40 | 55.10 | 55.70 | 76,582 | -1.40(-2.45%) |
Mar 06, 2006 | 57.60 | 57.60 | 56.50 | 57.10 | 21,097 | -0.10(-0.17%) |
Mar 03, 2006 | 57.00 | 57.52 | 56.30 | 57.20 | 27,650 | -0.10(-0.17%) |
Mar 02, 2006 | 57.10 | 58.00 | 56.50 | 57.30 | 24,798 | -0.10(-0.17%) |