Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.07 | 46.31 | 45.29 | 45.66 | 1,389,361 | -0.27(-0.59%) |
May 30, 2006 | 47.34 | 47.34 | 45.81 | 45.93 | 1,648,985 | -1.49(-3.13%) |
May 26, 2006 | 47.09 | 47.47 | 47.09 | 47.41 | 705,133 | +0.47(+0.99%) |
May 25, 2006 | 46.71 | 47.34 | 46.61 | 46.95 | 961,255 | +0.24(+0.52%) |
May 24, 2006 | 47.58 | 48.07 | 45.68 | 46.71 | 2,080,695 | -1.12(-2.34%) |
May 23, 2006 | 48.87 | 49.52 | 47.75 | 47.82 | 1,630,139 | -1.05(-2.15%) |
May 22, 2006 | 49.18 | 49.29 | 48.16 | 48.87 | 1,272,989 | -0.70(-1.41%) |
May 19, 2006 | 49.16 | 50.34 | 48.84 | 49.57 | 1,098,431 | +0.42(+0.85%) |
May 18, 2006 | 49.77 | 50.17 | 49.13 | 49.15 | 793,391 | -0.42(-0.84%) |
May 17, 2006 | 50.21 | 50.38 | 49.41 | 49.57 | 1,097,916 | -1.08(-2.13%) |
May 16, 2006 | 52.34 | 52.36 | 50.59 | 50.65 | 1,249,200 | -1.88(-3.59%) |
May 15, 2006 | 51.67 | 52.61 | 51.32 | 52.53 | 1,644,248 | +0.91(+1.77%) |
May 12, 2006 | 51.23 | 51.64 | 50.39 | 51.62 | 1,205,122 | +0.40(+0.78%) |
May 11, 2006 | 51.71 | 51.86 | 51.19 | 51.22 | 793,597 | -0.57(-1.11%) |
May 10, 2006 | 51.42 | 52.02 | 51.17 | 51.79 | 774,133 | +0.38(+0.74%) |
May 09, 2006 | 51.92 | 52.05 | 51.07 | 51.42 | 951,266 | -0.62(-1.19%) |
May 08, 2006 | 51.66 | 52.18 | 51.27 | 52.04 | 1,156,720 | +0.95(+1.86%) |
May 05, 2006 | 49.35 | 51.29 | 49.32 | 51.09 | 994,622 | +1.73(+3.50%) |
May 04, 2006 | 49.53 | 49.70 | 49.26 | 49.36 | 861,464 | -0.17(-0.35%) |
May 03, 2006 | 49.52 | 50.34 | 49.33 | 49.53 | 2,125,493 | -0.48(-0.95%) |
May 02, 2006 | 50.02 | 51.89 | 49.99 | 50.01 | 3,750,174 | -3.50(-6.53%) |
May 01, 2006 | 54.47 | 54.71 | 53.40 | 53.50 | 913,059 | -1.03(-1.89%) |
Apr 28, 2006 | 54.43 | 54.76 | 53.97 | 54.53 | 514,303 | -0.16(-0.28%) |
Apr 27, 2006 | 52.73 | 54.79 | 51.46 | 54.69 | 1,237,974 | +0.82(+1.51%) |
Apr 26, 2006 | 54.23 | 55.60 | 53.76 | 53.87 | 883,708 | -0.88(-1.61%) |
Apr 25, 2006 | 56.71 | 56.71 | 54.14 | 54.76 | 598,030 | -1.03(-1.85%) |
Apr 24, 2006 | 55.98 | 56.20 | 55.53 | 55.79 | 486,704 | -0.42(-0.74%) |
Apr 21, 2006 | 56.51 | 56.75 | 55.67 | 56.20 | 693,599 | -0.31(-0.55%) |
Apr 20, 2006 | 56.17 | 56.71 | 55.43 | 56.51 | 850,547 | +0.49(+0.87%) |
Apr 19, 2006 | 56.42 | 56.42 | 54.93 | 56.03 | 857,859 | -0.67(-1.18%) |
Apr 18, 2006 | 55.11 | 57.08 | 54.93 | 56.70 | 791,125 | +1.27(+2.29%) |
Apr 17, 2006 | 56.08 | 56.32 | 55.12 | 55.43 | 610,079 | -1.10(-1.94%) |
Apr 13, 2006 | 57.06 | 57.18 | 56.42 | 56.52 | 373,524 | -0.53(-0.94%) |
Apr 12, 2006 | 57.57 | 58.01 | 56.99 | 57.06 | 407,612 | -0.58(-1.01%) |
Apr 11, 2006 | 58.08 | 58.46 | 57.37 | 57.64 | 419,558 | -0.44(-0.75%) |
Apr 10, 2006 | 58.26 | 58.53 | 57.97 | 58.08 | 368,477 | -0.20(-0.35%) |
Apr 07, 2006 | 59.06 | 59.18 | 57.82 | 58.28 | 624,291 | -1.16(-1.94%) |
Apr 06, 2006 | 59.81 | 59.91 | 59.04 | 59.44 | 381,762 | -0.46(-0.76%) |
Apr 05, 2006 | 59.16 | 59.93 | 58.62 | 59.89 | 582,170 | +0.68(+1.15%) |
Apr 04, 2006 | 58.74 | 59.48 | 58.31 | 59.21 | 1,272,062 | -0.01(-0.02%) |
Apr 03, 2006 | 60.93 | 60.93 | 59.02 | 59.22 | 552,099 | -1.80(-2.94%) |
Mar 31, 2006 | 60.11 | 61.05 | 59.94 | 61.02 | 464,253 | +1.06(+1.77%) |
Mar 30, 2006 | 61.05 | 61.12 | 59.44 | 59.96 | 388,662 | -1.10(-1.80%) |
Mar 29, 2006 | 59.78 | 61.31 | 59.36 | 61.06 | 728,305 | +1.38(+2.31%) |
Mar 28, 2006 | 57.68 | 60.09 | 57.68 | 59.68 | 679,593 | +1.79(+3.09%) |
Mar 27, 2006 | 58.16 | 58.35 | 57.78 | 57.89 | 343,761 | -0.74(-1.26%) |
Mar 24, 2006 | 59.04 | 59.05 | 57.47 | 58.63 | 705,648 | -0.55(-0.94%) |
Mar 23, 2006 | 58.52 | 59.56 | 58.35 | 59.18 | 433,358 | +0.40(+0.68%) |
Mar 22, 2006 | 58.19 | 59.14 | 58.02 | 58.79 | 314,205 | +0.43(+0.73%) |
Mar 21, 2006 | 59.70 | 59.70 | 58.36 | 58.36 | 444,274 | -1.34(-2.24%) |
Mar 20, 2006 | 59.86 | 60.19 | 59.46 | 59.70 | 392,885 | -0.26(-0.44%) |
Mar 17, 2006 | 59.86 | 60.04 | 59.39 | 59.96 | 598,236 | +0.23(+0.39%) |
Mar 16, 2006 | 58.02 | 59.73 | 57.97 | 59.73 | 841,073 | +1.95(+3.38%) |
Mar 15, 2006 | 57.12 | 57.80 | 57.03 | 57.78 | 439,537 | +0.60(+1.05%) |
Mar 14, 2006 | 56.51 | 57.23 | 56.12 | 57.17 | 584,127 | +0.66(+1.17%) |
Mar 13, 2006 | 56.28 | 57.48 | 56.08 | 56.51 | 529,854 | -0.06(-0.10%) |
Mar 10, 2006 | 55.16 | 56.80 | 55.02 | 56.57 | 502,769 | +1.40(+2.53%) |
Mar 09, 2006 | 55.45 | 56.32 | 55.07 | 55.17 | 387,839 | -0.20(-0.37%) |
Mar 08, 2006 | 55.49 | 55.69 | 54.86 | 55.38 | 536,342 | -0.19(-0.35%) |
Mar 07, 2006 | 57.13 | 57.13 | 55.45 | 55.57 | 754,669 | -1.53(-2.69%) |
Mar 06, 2006 | 57.14 | 57.29 | 56.16 | 57.11 | 586,907 | -0.19(-0.34%) |
Mar 03, 2006 | 57.11 | 57.48 | 56.81 | 57.30 | 720,169 | +0.01(+0.02%) |
Mar 02, 2006 | 57.25 | 57.61 | 56.92 | 57.29 | 867,437 | +0.08(+0.14%) |