Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.99 | 50.69 | 49.77 | 50.29 | 1,697,573 | +0.39(+0.78%) |
May 30, 2006 | 50.07 | 50.39 | 49.81 | 49.90 | 1,764,097 | -0.21(-0.41%) |
May 26, 2006 | 48.98 | 50.31 | 48.94 | 50.11 | 1,610,006 | +0.99(+2.02%) |
May 25, 2006 | 48.84 | 49.12 | 48.14 | 49.12 | 2,039,966 | +0.49(+1.00%) |
May 24, 2006 | 49.83 | 50.02 | 48.23 | 48.63 | 2,349,097 | -1.36(-2.71%) |
May 23, 2006 | 49.61 | 50.82 | 49.57 | 49.98 | 2,104,182 | +0.54(+1.09%) |
May 22, 2006 | 49.72 | 49.84 | 48.84 | 49.45 | 2,181,023 | -0.27(-0.55%) |
May 19, 2006 | 48.54 | 49.78 | 48.05 | 49.72 | 3,124,980 | +1.19(+2.44%) |
May 18, 2006 | 50.42 | 50.42 | 48.48 | 48.53 | 2,255,557 | -1.75(-3.47%) |
May 17, 2006 | 52.11 | 52.16 | 49.47 | 50.28 | 2,535,771 | -2.30(-4.37%) |
May 16, 2006 | 52.89 | 52.96 | 52.16 | 52.58 | 1,865,376 | -0.31(-0.59%) |
May 15, 2006 | 53.03 | 53.14 | 52.45 | 52.89 | 2,311,355 | -0.87(-1.62%) |
May 12, 2006 | 54.47 | 54.60 | 53.57 | 53.76 | 1,816,365 | -1.02(-1.87%) |
May 11, 2006 | 55.91 | 55.91 | 54.76 | 54.78 | 1,175,567 | -1.00(-1.80%) |
May 10, 2006 | 55.76 | 56.13 | 55.50 | 55.78 | 958,347 | -0.16(-0.29%) |
May 09, 2006 | 55.80 | 56.08 | 55.61 | 55.94 | 909,472 | -0.03(-0.05%) |
May 08, 2006 | 56.44 | 56.71 | 55.97 | 55.97 | 1,162,805 | -0.41(-0.72%) |
May 05, 2006 | 56.14 | 56.55 | 55.52 | 56.38 | 934,860 | +0.84(+1.51%) |
May 04, 2006 | 55.72 | 56.44 | 55.54 | 55.54 | 1,001,519 | -0.04(-0.08%) |
May 03, 2006 | 55.14 | 55.67 | 54.87 | 55.58 | 1,402,154 | +0.44(+0.80%) |
May 02, 2006 | 53.77 | 55.22 | 53.70 | 55.14 | 2,503,323 | +1.50(+2.80%) |
May 01, 2006 | 53.56 | 54.49 | 53.05 | 53.64 | 2,196,636 | +0.27(+0.50%) |
Apr 28, 2006 | 54.18 | 54.22 | 53.01 | 53.37 | 2,007,790 | -0.69(-1.28%) |
Apr 27, 2006 | 40.84 | 54.14 | 51.75 | 54.06 | 4,324,712 | -1.50(-2.70%) |
Apr 26, 2006 | 55.55 | 56.64 | 55.49 | 55.57 | 1,291,643 | -0.15(-0.28%) |
Apr 25, 2006 | 57.78 | 57.86 | 55.41 | 55.72 | 2,033,449 | -2.14(-3.69%) |
Apr 24, 2006 | 56.82 | 58.54 | 56.82 | 57.86 | 1,557,738 | +0.67(+1.17%) |
Apr 21, 2006 | 57.31 | 57.31 | 56.75 | 57.19 | 824,349 | +0.21(+0.37%) |
Apr 20, 2006 | 56.75 | 57.54 | 56.72 | 56.97 | 1,275,080 | +0.13(+0.23%) |
Apr 19, 2006 | 55.80 | 57.01 | 55.80 | 56.84 | 1,146,921 | +0.99(+1.77%) |
Apr 18, 2006 | 54.93 | 55.98 | 54.64 | 55.85 | 1,484,969 | +1.10(+2.02%) |
Apr 17, 2006 | 54.29 | 55.24 | 54.25 | 54.75 | 1,303,183 | +0.57(+1.05%) |
Apr 13, 2006 | 52.36 | 54.50 | 52.33 | 54.18 | 1,704,497 | +1.83(+3.49%) |
Apr 12, 2006 | 52.52 | 52.89 | 52.32 | 52.36 | 1,714,272 | +0.02(+0.04%) |
Apr 11, 2006 | 53.67 | 53.82 | 52.26 | 52.33 | 1,528,820 | -1.22(-2.28%) |
Apr 10, 2006 | 53.77 | 53.81 | 52.92 | 53.56 | 1,328,164 | -0.57(-1.06%) |
Apr 07, 2006 | 54.54 | 54.82 | 53.65 | 54.13 | 1,226,206 | -0.36(-0.66%) |
Apr 06, 2006 | 53.49 | 54.60 | 53.26 | 54.49 | 1,262,183 | +0.80(+1.50%) |
Apr 05, 2006 | 53.34 | 53.97 | 53.22 | 53.69 | 885,306 | +0.35(+0.66%) |
Apr 04, 2006 | 53.30 | 53.75 | 52.90 | 53.34 | 962,963 | -0.51(-0.94%) |
Apr 03, 2006 | 53.56 | 54.83 | 53.21 | 53.84 | 1,097,096 | +0.88(+1.65%) |
Mar 31, 2006 | 53.22 | 53.68 | 52.97 | 52.97 | 712,345 | -0.47(-0.88%) |
Mar 30, 2006 | 53.36 | 54.25 | 53.18 | 53.44 | 652,067 | +0.15(+0.29%) |
Mar 29, 2006 | 53.14 | 54.07 | 52.92 | 53.28 | 951,151 | +0.08(+0.15%) |
Mar 28, 2006 | 53.51 | 53.74 | 53.04 | 53.20 | 690,759 | -0.05(-0.10%) |
Mar 27, 2006 | 52.97 | 53.41 | 52.58 | 53.25 | 730,809 | +0.15(+0.29%) |
Mar 24, 2006 | 53.03 | 53.20 | 52.67 | 53.10 | 828,422 | +0.10(+0.19%) |
Mar 23, 2006 | 53.14 | 53.31 | 52.88 | 53.00 | 836,160 | -0.15(-0.28%) |
Mar 22, 2006 | 52.70 | 53.38 | 52.64 | 53.14 | 1,077,275 | +0.38(+0.71%) |
Mar 21, 2006 | 53.70 | 53.74 | 52.73 | 52.77 | 866,707 | -0.99(-1.85%) |
Mar 20, 2006 | 53.62 | 54.48 | 53.55 | 53.76 | 1,027,721 | +0.15(+0.27%) |
Mar 17, 2006 | 53.29 | 53.67 | 53.09 | 53.62 | 1,022,155 | +0.65(+1.22%) |
Mar 16, 2006 | 53.20 | 53.33 | 52.61 | 52.97 | 845,664 | -0.11(-0.21%) |
Mar 15, 2006 | 52.74 | 53.11 | 52.64 | 53.08 | 981,834 | +0.29(+0.56%) |
Mar 14, 2006 | 52.31 | 52.79 | 52.30 | 52.78 | 1,029,622 | +0.47(+0.90%) |
Mar 13, 2006 | 51.82 | 52.48 | 51.76 | 52.31 | 824,621 | +0.49(+0.95%) |
Mar 10, 2006 | 51.64 | 51.86 | 51.42 | 51.82 | 1,200,004 | +0.18(+0.34%) |
Mar 09, 2006 | 50.37 | 51.64 | 50.34 | 51.64 | 1,599,417 | +1.14(+2.26%) |
Mar 08, 2006 | 50.54 | 50.69 | 50.00 | 50.50 | 1,233,537 | -0.04(-0.09%) |
Mar 07, 2006 | 50.09 | 50.91 | 49.95 | 50.54 | 1,105,920 | +0.44(+0.88%) |
Mar 06, 2006 | 50.31 | 50.63 | 49.86 | 50.10 | 870,916 | -0.24(-0.48%) |
Mar 03, 2006 | 50.16 | 51.06 | 49.79 | 50.35 | 1,011,430 | +0.12(+0.23%) |
Mar 02, 2006 | 50.35 | 50.46 | 49.87 | 50.23 | 1,001,655 | -0.29(-0.57%) |