Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.94 | 44.36 | 43.36 | 43.68 | 3,324,780 | -0.21(-0.48%) |
May 30, 2006 | 44.64 | 44.65 | 43.83 | 43.89 | 2,427,427 | -1.07(-2.38%) |
May 26, 2006 | 45.39 | 45.75 | 44.77 | 44.95 | 2,783,542 | -0.08(-0.17%) |
May 25, 2006 | 45.10 | 45.59 | 44.65 | 45.03 | 2,245,657 | +0.22(+0.48%) |
May 24, 2006 | 44.89 | 45.19 | 44.29 | 44.81 | 2,475,084 | -0.30(-0.67%) |
May 23, 2006 | 45.51 | 45.81 | 45.07 | 45.11 | 3,268,979 | -0.40(-0.88%) |
May 22, 2006 | 45.22 | 45.66 | 44.52 | 45.51 | 4,107,898 | +0.05(+0.11%) |
May 19, 2006 | 46.27 | 46.51 | 45.42 | 45.46 | 3,607,852 | -0.81(-1.75%) |
May 18, 2006 | 47.07 | 47.84 | 46.26 | 46.27 | 2,599,138 | -1.45(-3.04%) |
May 17, 2006 | 48.69 | 48.72 | 47.22 | 47.73 | 3,591,806 | -1.26(-2.57%) |
May 16, 2006 | 49.00 | 49.46 | 48.47 | 48.99 | 3,161,570 | +0.00(+0.00%) |
May 15, 2006 | 47.98 | 49.06 | 47.94 | 48.99 | 3,856,917 | +0.68(+1.40%) |
May 12, 2006 | 46.85 | 48.61 | 46.67 | 48.31 | 4,863,595 | +1.39(+2.97%) |
May 11, 2006 | 47.52 | 47.73 | 46.74 | 46.92 | 3,786,508 | -0.38(-0.81%) |
May 10, 2006 | 45.72 | 47.61 | 45.40 | 47.30 | 4,705,894 | +0.99(+2.13%) |
May 09, 2006 | 47.60 | 47.65 | 46.09 | 46.32 | 5,304,488 | -1.78(-3.70%) |
May 08, 2006 | 48.65 | 48.80 | 47.86 | 48.09 | 2,857,064 | -0.84(-1.72%) |
May 05, 2006 | 49.26 | 49.31 | 48.73 | 48.94 | 3,118,942 | -0.03(-0.05%) |
May 04, 2006 | 48.94 | 49.69 | 48.86 | 48.96 | 3,071,284 | -0.10(-0.20%) |
May 03, 2006 | 49.25 | 49.59 | 48.95 | 49.06 | 4,406,896 | -0.26(-0.52%) |
May 02, 2006 | 49.77 | 49.97 | 48.82 | 49.32 | 4,550,108 | -0.73(-1.45%) |
May 01, 2006 | 51.40 | 51.60 | 50.02 | 50.05 | 3,676,105 | -1.74(-3.35%) |
Apr 28, 2006 | 51.43 | 52.07 | 51.09 | 51.79 | 2,716,845 | +0.01(+0.02%) |
Apr 27, 2006 | 51.78 | 52.40 | 50.15 | 51.78 | 4,675,479 | +0.00(+0.00%) |
Apr 26, 2006 | 58.12 | 58.13 | 51.15 | 51.78 | 12,457,327 | -7.04(-11.97%) |
Apr 25, 2006 | 59.29 | 59.30 | 58.78 | 58.82 | 1,095,766 | -0.51(-0.86%) |
Apr 24, 2006 | 59.27 | 59.50 | 58.93 | 59.33 | 978,778 | +0.06(+0.10%) |
Apr 21, 2006 | 59.88 | 59.92 | 58.87 | 59.27 | 806,108 | -0.33(-0.55%) |
Apr 20, 2006 | 59.19 | 59.70 | 59.19 | 59.59 | 1,095,766 | +0.40(+0.68%) |
Apr 19, 2006 | 59.38 | 59.59 | 58.72 | 59.19 | 1,066,789 | -0.22(-0.37%) |
Apr 18, 2006 | 58.88 | 59.69 | 58.90 | 59.41 | 2,661,404 | +0.53(+0.91%) |
Apr 17, 2006 | 57.87 | 58.98 | 57.87 | 58.88 | 1,582,401 | +0.67(+1.15%) |
Apr 13, 2006 | 58.17 | 58.34 | 58.02 | 58.21 | 863,705 | +0.03(+0.06%) |
Apr 12, 2006 | 58.33 | 58.41 | 57.90 | 58.17 | 960,337 | -0.08(-0.13%) |
Apr 11, 2006 | 58.75 | 58.75 | 57.99 | 58.25 | 1,761,058 | -0.54(-0.92%) |
Apr 10, 2006 | 59.29 | 59.30 | 58.67 | 58.79 | 1,099,119 | -0.39(-0.66%) |
Apr 07, 2006 | 59.13 | 59.50 | 59.08 | 59.19 | 1,053,976 | -0.11(-0.18%) |
Apr 06, 2006 | 59.49 | 59.51 | 59.03 | 59.29 | 1,852,062 | -0.19(-0.32%) |
Apr 05, 2006 | 60.71 | 60.72 | 59.49 | 59.49 | 1,711,364 | -1.02(-1.68%) |
Apr 04, 2006 | 60.60 | 60.84 | 60.38 | 60.50 | 1,099,359 | +0.12(+0.19%) |
Apr 03, 2006 | 60.17 | 61.21 | 60.15 | 60.39 | 1,831,826 | +0.71(+1.19%) |
Mar 31, 2006 | 59.18 | 60.09 | 59.05 | 59.68 | 1,467,448 | +0.51(+0.86%) |
Mar 30, 2006 | 59.44 | 59.60 | 58.88 | 59.17 | 970,276 | -0.26(-0.44%) |
Mar 29, 2006 | 58.12 | 59.61 | 58.01 | 59.43 | 1,197,907 | +1.31(+2.26%) |
Mar 28, 2006 | 58.92 | 59.26 | 57.97 | 58.12 | 1,016,976 | -0.73(-1.25%) |
Mar 27, 2006 | 58.93 | 59.03 | 58.68 | 58.85 | 803,714 | -0.08(-0.14%) |
Mar 24, 2006 | 58.04 | 59.01 | 58.04 | 58.93 | 1,157,793 | +0.71(+1.22%) |
Mar 23, 2006 | 58.17 | 58.33 | 57.67 | 58.22 | 955,308 | +0.17(+0.29%) |
Mar 22, 2006 | 58.01 | 58.43 | 57.98 | 58.06 | 1,644,189 | +0.48(+0.83%) |
Mar 21, 2006 | 58.12 | 58.25 | 57.50 | 57.58 | 942,735 | -0.59(-1.02%) |
Mar 20, 2006 | 58.46 | 58.55 | 58.09 | 58.17 | 1,262,089 | -0.16(-0.27%) |
Mar 17, 2006 | 57.87 | 58.41 | 57.51 | 58.33 | 1,598,447 | +0.66(+1.14%) |
Mar 16, 2006 | 58.46 | 58.57 | 57.66 | 57.67 | 1,339,802 | -0.68(-1.16%) |
Mar 15, 2006 | 57.50 | 58.49 | 57.45 | 58.35 | 1,739,025 | +0.60(+1.04%) |
Mar 14, 2006 | 56.40 | 57.75 | 56.32 | 57.75 | 2,108,791 | +1.34(+2.38%) |
Mar 13, 2006 | 56.37 | 56.53 | 56.22 | 56.40 | 875,799 | -0.01(-0.01%) |
Mar 10, 2006 | 55.70 | 56.41 | 55.58 | 56.41 | 854,484 | +0.58(+1.05%) |
Mar 09, 2006 | 55.74 | 56.20 | 55.54 | 55.83 | 1,353,213 | +0.00(+0.00%) |
Mar 08, 2006 | 56.05 | 56.06 | 55.23 | 55.83 | 1,631,855 | -0.22(-0.39%) |
Mar 07, 2006 | 56.54 | 56.58 | 56.00 | 56.05 | 1,027,273 | -0.47(-0.83%) |
Mar 06, 2006 | 56.37 | 56.86 | 56.29 | 56.51 | 1,205,211 | +0.02(+0.03%) |
Mar 03, 2006 | 56.73 | 56.90 | 55.94 | 56.50 | 2,355,940 | -0.29(-0.51%) |
Mar 02, 2006 | 57.11 | 57.11 | 56.37 | 56.79 | 1,525,044 | -0.33(-0.57%) |