Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.09 | 45.25 | 44.78 | 45.21 | 2,246,303 | +0.26(+0.57%) |
May 30, 2006 | 44.68 | 45.23 | 44.27 | 44.95 | 2,095,959 | +0.41(+0.93%) |
May 26, 2006 | 44.93 | 44.93 | 44.41 | 44.54 | 1,096,757 | +0.02(+0.05%) |
May 25, 2006 | 44.63 | 45.05 | 44.28 | 44.52 | 1,848,903 | +0.24(+0.55%) |
May 24, 2006 | 44.75 | 44.75 | 43.82 | 44.28 | 2,863,590 | -0.48(-1.06%) |
May 23, 2006 | 46.03 | 46.21 | 44.64 | 44.75 | 2,722,818 | -1.46(-3.15%) |
May 22, 2006 | 45.80 | 46.49 | 45.29 | 46.21 | 2,616,253 | +0.41(+0.90%) |
May 19, 2006 | 44.79 | 46.07 | 44.72 | 45.80 | 3,433,577 | +1.06(+2.37%) |
May 18, 2006 | 44.73 | 45.00 | 44.48 | 44.74 | 2,492,655 | +0.01(+0.02%) |
May 17, 2006 | 45.46 | 45.75 | 44.45 | 44.73 | 3,090,797 | -1.21(-2.63%) |
May 16, 2006 | 46.66 | 46.66 | 45.73 | 45.94 | 2,132,559 | -0.72(-1.55%) |
May 15, 2006 | 45.82 | 46.81 | 45.00 | 46.66 | 2,502,509 | +0.35(+0.75%) |
May 12, 2006 | 47.37 | 47.37 | 46.18 | 46.32 | 1,627,327 | -1.04(-2.21%) |
May 11, 2006 | 47.45 | 47.95 | 47.11 | 47.36 | 1,270,751 | -0.28(-0.58%) |
May 10, 2006 | 47.77 | 48.30 | 47.49 | 47.64 | 2,763,219 | -0.58(-1.21%) |
May 09, 2006 | 47.91 | 48.22 | 47.69 | 48.22 | 1,285,955 | +0.06(+0.13%) |
May 08, 2006 | 48.91 | 49.16 | 47.91 | 48.16 | 1,711,087 | -0.61(-1.25%) |
May 05, 2006 | 48.84 | 49.12 | 48.66 | 48.77 | 1,500,914 | +0.44(+0.91%) |
May 04, 2006 | 47.52 | 48.52 | 47.50 | 48.33 | 1,657,171 | +0.79(+1.66%) |
May 03, 2006 | 47.59 | 47.95 | 47.33 | 47.54 | 1,846,792 | -0.20(-0.42%) |
May 02, 2006 | 47.45 | 47.78 | 47.10 | 47.74 | 2,347,519 | +0.63(+1.33%) |
May 01, 2006 | 46.71 | 47.50 | 46.66 | 47.11 | 2,176,480 | +0.50(+1.07%) |
Apr 28, 2006 | 48.05 | 48.23 | 46.48 | 46.61 | 3,341,794 | -1.89(-3.90%) |
Apr 27, 2006 | 48.33 | 49.02 | 48.13 | 48.50 | 1,956,031 | +0.18(+0.37%) |
Apr 26, 2006 | 48.70 | 48.84 | 47.87 | 48.33 | 1,936,604 | -0.20(-0.41%) |
Apr 25, 2006 | 48.49 | 48.70 | 48.03 | 48.53 | 1,929,003 | -0.16(-0.32%) |
Apr 24, 2006 | 48.50 | 48.88 | 48.48 | 48.68 | 2,501,805 | +0.46(+0.96%) |
Apr 21, 2006 | 48.44 | 48.70 | 48.21 | 48.22 | 2,146,496 | -0.32(-0.66%) |
Apr 20, 2006 | 48.67 | 49.03 | 48.24 | 48.54 | 3,353,337 | -0.77(-1.56%) |
Apr 19, 2006 | 48.66 | 49.46 | 47.67 | 49.31 | 4,126,318 | +2.10(+4.45%) |
Apr 18, 2006 | 45.85 | 47.35 | 45.78 | 47.20 | 2,570,080 | +1.56(+3.42%) |
Apr 17, 2006 | 45.43 | 45.89 | 45.39 | 45.64 | 860,681 | +0.26(+0.56%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.15 | 45.39 | 1,334,803 | -0.03(-0.06%) |
Apr 12, 2006 | 46.05 | 46.28 | 45.26 | 45.41 | 1,900,285 | -0.64(-1.39%) |
Apr 11, 2006 | 46.18 | 46.59 | 45.90 | 46.05 | 1,611,279 | -0.25(-0.54%) |
Apr 10, 2006 | 46.23 | 46.41 | 46.07 | 46.30 | 2,000,937 | +0.17(+0.37%) |
Apr 07, 2006 | 46.40 | 46.84 | 45.84 | 46.13 | 1,596,498 | -0.09(-0.20%) |
Apr 06, 2006 | 45.93 | 46.60 | 45.78 | 46.22 | 2,185,771 | +0.40(+0.88%) |
Apr 05, 2006 | 45.93 | 46.22 | 45.37 | 45.82 | 2,435,642 | -0.42(-0.91%) |
Apr 04, 2006 | 45.18 | 46.27 | 44.95 | 46.24 | 3,020,833 | +0.72(+1.59%) |
Apr 03, 2006 | 45.63 | 46.14 | 45.46 | 45.51 | 1,967,574 | +0.06(+0.14%) |
Mar 31, 2006 | 45.56 | 45.87 | 45.39 | 45.45 | 1,865,655 | -0.20(-0.44%) |
Mar 30, 2006 | 45.65 | 46.02 | 45.60 | 45.65 | 2,252,357 | -0.17(-0.37%) |
Mar 29, 2006 | 45.46 | 46.10 | 45.46 | 45.82 | 1,529,772 | +0.36(+0.80%) |
Mar 28, 2006 | 46.18 | 46.31 | 45.36 | 45.46 | 2,302,049 | -0.60(-1.31%) |
Mar 27, 2006 | 46.44 | 46.55 | 45.79 | 46.06 | 3,034,910 | +22.75(+97.58%) |
Mar 24, 2006 | 23.16 | 23.38 | 23.13 | 23.31 | 2,688,469 | -23.16(-49.84%) |
Mar 23, 2006 | 46.56 | 46.81 | 46.17 | 46.48 | 5,869,642 | +0.11(+0.23%) |
Mar 22, 2006 | 46.21 | 46.51 | 46.11 | 46.37 | 2,032,189 | +0.16(+0.35%) |
Mar 21, 2006 | 46.74 | 46.85 | 46.14 | 46.21 | 6,954,152 | -0.38(-0.81%) |
Mar 20, 2006 | 46.53 | 46.84 | 46.41 | 46.59 | 3,700,059 | +0.18(+0.38%) |
Mar 17, 2006 | 46.17 | 46.85 | 46.12 | 46.41 | 6,627,560 | +0.45(+0.99%) |
Mar 16, 2006 | 45.89 | 46.12 | 45.71 | 45.95 | 4,779,501 | +0.07(+0.15%) |
Mar 15, 2006 | 45.46 | 45.93 | 45.36 | 45.89 | 4,112,803 | +0.39(+0.86%) |
Mar 14, 2006 | 45.11 | 45.74 | 45.11 | 45.50 | 3,414,573 | +0.26(+0.57%) |
Mar 13, 2006 | 44.75 | 45.35 | 44.68 | 45.24 | 3,899,956 | +0.38(+0.85%) |
Mar 10, 2006 | 44.93 | 45.07 | 44.61 | 44.86 | 6,025,618 | -0.22(-0.48%) |
Mar 09, 2006 | 45.05 | 45.44 | 44.94 | 45.08 | 5,457,461 | -0.00(-0.01%) |
Mar 08, 2006 | 44.97 | 45.15 | 44.86 | 45.08 | 5,542,487 | +0.06(+0.13%) |
Mar 07, 2006 | 44.75 | 45.33 | 43.97 | 45.02 | 11,093,421 | -0.15(-0.32%) |
Mar 06, 2006 | 45.16 | 45.51 | 45.06 | 45.17 | 6,598,843 | -0.23(-0.50%) |
Mar 03, 2006 | 44.63 | 45.55 | 44.58 | 45.40 | 6,260,989 | +0.49(+1.08%) |
Mar 02, 2006 | 44.54 | 45.02 | 44.45 | 44.91 | 4,969,825 | +0.70(+1.59%) |