Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.50 | 46.51 | 44.30 | 46.51 | 759,363 | +2.10(+4.73%) |
May 30, 2006 | 45.89 | 46.13 | 44.15 | 44.41 | 781,738 | -1.25(-2.74%) |
May 26, 2006 | 45.70 | 46.29 | 45.38 | 45.65 | 299,853 | -0.05(-0.10%) |
May 25, 2006 | 43.85 | 45.70 | 43.85 | 45.70 | 466,643 | +2.17(+4.99%) |
May 24, 2006 | 44.27 | 44.27 | 41.58 | 43.53 | 596,573 | -0.74(-1.67%) |
May 23, 2006 | 45.10 | 46.37 | 44.17 | 44.27 | 529,554 | -0.41(-0.91%) |
May 22, 2006 | 43.62 | 45.77 | 42.40 | 44.67 | 528,797 | +0.76(+1.73%) |
May 19, 2006 | 44.63 | 45.01 | 43.16 | 43.92 | 772,658 | -0.71(-1.60%) |
May 18, 2006 | 46.19 | 46.61 | 44.57 | 44.63 | 348,712 | -1.33(-2.90%) |
May 17, 2006 | 46.78 | 47.41 | 45.70 | 45.96 | 218,675 | -0.83(-1.78%) |
May 16, 2006 | 47.55 | 48.11 | 46.01 | 46.79 | 346,983 | -0.43(-0.92%) |
May 15, 2006 | 48.11 | 48.12 | 46.70 | 47.23 | 653,322 | -0.88(-1.83%) |
May 12, 2006 | 50.02 | 50.02 | 47.97 | 48.11 | 422,973 | -1.91(-3.83%) |
May 11, 2006 | 50.78 | 51.06 | 49.96 | 50.02 | 993,279 | -0.77(-1.51%) |
May 10, 2006 | 51.34 | 51.40 | 50.05 | 50.79 | 534,959 | -0.47(-0.92%) |
May 09, 2006 | 51.45 | 51.89 | 50.96 | 51.26 | 392,382 | -0.28(-0.54%) |
May 08, 2006 | 52.86 | 52.86 | 51.27 | 51.54 | 520,150 | -1.44(-2.72%) |
May 05, 2006 | 52.90 | 53.80 | 52.63 | 52.98 | 191,110 | +0.43(+0.83%) |
May 04, 2006 | 52.07 | 53.01 | 50.88 | 52.55 | 273,046 | +0.48(+0.92%) |
May 03, 2006 | 52.40 | 52.87 | 51.45 | 52.07 | 294,989 | -0.47(-0.90%) |
May 02, 2006 | 51.83 | 52.72 | 51.51 | 52.54 | 496,693 | +0.50(+0.96%) |
May 01, 2006 | 53.59 | 53.99 | 51.91 | 52.04 | 546,309 | -1.55(-2.90%) |
Apr 28, 2006 | 52.36 | 53.95 | 52.10 | 53.59 | 572,359 | +1.32(+2.53%) |
Apr 27, 2006 | 52.96 | 53.43 | 51.00 | 52.27 | 1,220,818 | -3.31(-5.96%) |
Apr 26, 2006 | 59.24 | 59.80 | 55.05 | 55.58 | 659,592 | -3.38(-5.73%) |
Apr 25, 2006 | 59.44 | 59.95 | 58.28 | 58.96 | 350,982 | -0.25(-0.42%) |
Apr 24, 2006 | 60.17 | 60.17 | 58.76 | 59.21 | 299,205 | -0.95(-1.58%) |
Apr 21, 2006 | 59.63 | 60.90 | 59.06 | 60.16 | 217,485 | +1.42(+2.41%) |
Apr 20, 2006 | 59.74 | 59.74 | 57.60 | 58.74 | 366,872 | -1.00(-1.67%) |
Apr 19, 2006 | 58.56 | 59.84 | 58.56 | 59.74 | 211,756 | +1.38(+2.36%) |
Apr 18, 2006 | 56.88 | 58.48 | 57.49 | 58.37 | 175,004 | +1.50(+2.64%) |
Apr 17, 2006 | 57.29 | 57.51 | 56.59 | 56.87 | 246,779 | +0.33(+0.59%) |
Apr 13, 2006 | 56.52 | 57.25 | 55.39 | 56.53 | 197,596 | +0.01(+0.02%) |
Apr 12, 2006 | 56.74 | 57.10 | 56.19 | 56.52 | 300,718 | -0.21(-0.37%) |
Apr 11, 2006 | 57.59 | 57.96 | 56.28 | 56.74 | 380,276 | -0.19(-0.34%) |
Apr 10, 2006 | 55.51 | 57.04 | 55.41 | 56.93 | 321,689 | +2.41(+4.43%) |
Apr 07, 2006 | 55.02 | 55.41 | 54.18 | 54.52 | 288,504 | -0.50(-0.91%) |
Apr 06, 2006 | 53.58 | 55.59 | 53.33 | 55.02 | 373,790 | +1.62(+3.03%) |
Apr 05, 2006 | 52.57 | 53.78 | 52.38 | 53.40 | 208,406 | +1.01(+1.92%) |
Apr 04, 2006 | 52.46 | 52.81 | 51.58 | 52.39 | 247,752 | +0.49(+0.94%) |
Apr 03, 2006 | 52.56 | 53.23 | 51.90 | 51.90 | 363,305 | -0.75(-1.42%) |
Mar 31, 2006 | 52.88 | 52.90 | 51.99 | 52.65 | 232,943 | -0.32(-0.61%) |
Mar 30, 2006 | 52.59 | 53.31 | 52.38 | 52.97 | 202,677 | +0.34(+0.65%) |
Mar 29, 2006 | 51.12 | 52.65 | 50.88 | 52.63 | 258,778 | +1.65(+3.23%) |
Mar 28, 2006 | 51.16 | 51.71 | 50.53 | 50.98 | 314,554 | +0.19(+0.38%) |
Mar 27, 2006 | 51.34 | 51.34 | 50.05 | 50.79 | 381,465 | -0.70(-1.37%) |
Mar 24, 2006 | 50.77 | 51.58 | 50.40 | 51.49 | 171,545 | +0.73(+1.44%) |
Mar 23, 2006 | 49.76 | 51.11 | 49.58 | 50.76 | 271,965 | +1.18(+2.39%) |
Mar 22, 2006 | 48.24 | 49.92 | 48.20 | 49.58 | 391,950 | +1.14(+2.35%) |
Mar 21, 2006 | 49.10 | 50.20 | 48.28 | 48.44 | 389,464 | -0.66(-1.34%) |
Mar 20, 2006 | 50.14 | 50.84 | 48.86 | 49.10 | 265,804 | -1.10(-2.19%) |
Mar 17, 2006 | 50.73 | 50.93 | 49.23 | 50.20 | 396,814 | -0.41(-0.80%) |
Mar 16, 2006 | 49.96 | 51.24 | 49.30 | 50.60 | 261,804 | +0.85(+1.71%) |
Mar 15, 2006 | 49.39 | 49.85 | 48.22 | 49.75 | 203,325 | +0.27(+0.54%) |
Mar 14, 2006 | 47.96 | 49.59 | 47.23 | 49.48 | 185,381 | +1.71(+3.58%) |
Mar 13, 2006 | 47.74 | 48.34 | 47.65 | 47.77 | 313,365 | +0.36(+0.76%) |
Mar 10, 2006 | 47.64 | 48.33 | 46.91 | 47.41 | 269,047 | -0.03(-0.06%) |
Mar 09, 2006 | 48.57 | 48.94 | 47.44 | 47.44 | 151,440 | -0.94(-1.95%) |
Mar 08, 2006 | 48.06 | 49.03 | 47.42 | 48.38 | 197,596 | +0.19(+0.38%) |
Mar 07, 2006 | 49.26 | 49.26 | 47.86 | 48.20 | 107,013 | -1.40(-2.82%) |
Mar 06, 2006 | 50.92 | 50.92 | 49.26 | 49.60 | 235,753 | -1.32(-2.60%) |
Mar 03, 2006 | 51.25 | 51.94 | 50.79 | 50.92 | 155,439 | -0.33(-0.65%) |
Mar 02, 2006 | 51.69 | 52.75 | 50.89 | 51.25 | 201,596 | -0.43(-0.84%) |