Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.78 | 50.15 | 49.39 | 49.82 | 4,161,529 | +0.50(+1.01%) |
May 30, 2006 | 50.53 | 50.53 | 49.14 | 49.32 | 4,144,699 | -1.32(-2.60%) |
May 26, 2006 | 50.62 | 50.64 | 49.44 | 50.64 | 3,831,123 | +0.52(+1.03%) |
May 25, 2006 | 49.42 | 50.22 | 48.96 | 50.12 | 5,753,328 | +1.22(+2.50%) |
May 24, 2006 | 49.25 | 49.90 | 47.18 | 48.90 | 8,996,274 | -0.43(-0.88%) |
May 23, 2006 | 49.67 | 51.16 | 49.13 | 49.33 | 6,329,989 | +0.15(+0.31%) |
May 22, 2006 | 50.35 | 50.43 | 48.21 | 49.18 | 9,152,176 | -1.58(-3.11%) |
May 19, 2006 | 50.29 | 50.86 | 49.38 | 50.76 | 7,825,234 | +0.75(+1.49%) |
May 18, 2006 | 50.22 | 51.03 | 49.83 | 50.01 | 5,592,111 | -0.19(-0.37%) |
May 17, 2006 | 51.79 | 51.87 | 49.76 | 50.20 | 8,950,212 | -1.78(-3.43%) |
May 16, 2006 | 51.79 | 52.60 | 51.48 | 51.98 | 4,757,679 | +0.41(+0.80%) |
May 15, 2006 | 51.99 | 52.21 | 50.50 | 51.57 | 5,522,132 | -0.53(-1.02%) |
May 12, 2006 | 52.04 | 52.78 | 51.37 | 52.10 | 6,241,408 | -0.14(-0.27%) |
May 11, 2006 | 54.41 | 54.73 | 52.24 | 52.24 | 6,329,989 | -1.95(-3.59%) |
May 10, 2006 | 54.32 | 54.62 | 53.64 | 54.19 | 3,661,047 | -0.13(-0.25%) |
May 09, 2006 | 54.36 | 55.09 | 54.07 | 54.32 | 5,158,064 | -0.26(-0.48%) |
May 08, 2006 | 54.87 | 55.11 | 54.01 | 54.58 | 4,322,747 | -0.28(-0.51%) |
May 05, 2006 | 54.53 | 54.87 | 53.68 | 54.87 | 9,013,990 | +1.00(+1.85%) |
May 04, 2006 | 51.76 | 53.93 | 51.47 | 53.87 | 12,828,283 | +2.95(+5.78%) |
May 03, 2006 | 52.16 | 52.16 | 50.52 | 50.92 | 8,229,163 | -1.12(-2.16%) |
May 02, 2006 | 51.98 | 52.08 | 50.96 | 52.04 | 8,679,154 | +0.85(+1.65%) |
May 01, 2006 | 51.82 | 51.82 | 50.69 | 51.20 | 8,160,070 | -0.51(-0.98%) |
Apr 28, 2006 | 52.78 | 53.06 | 51.53 | 51.70 | 5,833,936 | -1.08(-2.04%) |
Apr 27, 2006 | 52.61 | 53.23 | 52.04 | 52.78 | 4,902,066 | -0.14(-0.26%) |
Apr 26, 2006 | 53.85 | 53.99 | 52.50 | 52.92 | 5,506,187 | -0.73(-1.37%) |
Apr 25, 2006 | 52.62 | 54.07 | 52.49 | 53.65 | 13,411,145 | -2.06(-3.70%) |
Apr 24, 2006 | 56.53 | 56.90 | 55.49 | 55.71 | 5,985,410 | -0.75(-1.32%) |
Apr 21, 2006 | 56.21 | 56.50 | 55.73 | 56.46 | 4,885,235 | +0.59(+1.05%) |
Apr 20, 2006 | 56.27 | 56.39 | 55.31 | 55.87 | 3,475,027 | -0.40(-0.70%) |
Apr 19, 2006 | 56.11 | 56.56 | 55.66 | 56.27 | 4,396,269 | +0.35(+0.63%) |
Apr 18, 2006 | 55.58 | 56.39 | 55.44 | 55.91 | 6,192,689 | +0.34(+0.61%) |
Apr 17, 2006 | 55.66 | 56.35 | 55.11 | 55.58 | 5,534,533 | +0.24(+0.43%) |
Apr 13, 2006 | 55.31 | 55.66 | 54.58 | 55.33 | 3,763,801 | +0.03(+0.05%) |
Apr 12, 2006 | 54.27 | 55.54 | 54.27 | 55.31 | 4,022,457 | +0.83(+1.53%) |
Apr 11, 2006 | 54.64 | 54.98 | 53.94 | 54.47 | 6,766,693 | -0.19(-0.35%) |
Apr 10, 2006 | 54.25 | 55.93 | 53.67 | 54.66 | 12,510,277 | +0.42(+0.77%) |
Apr 07, 2006 | 52.61 | 54.72 | 52.47 | 54.24 | 14,737,201 | +2.83(+5.51%) |
Apr 06, 2006 | 50.08 | 51.46 | 49.93 | 51.41 | 6,153,713 | +1.30(+2.60%) |
Apr 05, 2006 | 50.23 | 50.52 | 49.85 | 50.11 | 2,712,346 | -0.12(-0.25%) |
Apr 04, 2006 | 49.59 | 50.23 | 49.35 | 50.23 | 5,006,591 | +0.71(+1.44%) |
Apr 03, 2006 | 50.52 | 50.68 | 49.36 | 49.52 | 5,212,984 | -1.00(-1.98%) |
Mar 31, 2006 | 50.80 | 50.95 | 50.02 | 50.52 | 4,434,358 | -0.05(-0.10%) |
Mar 30, 2006 | 50.83 | 51.65 | 50.35 | 50.57 | 4,553,943 | -0.01(-0.03%) |
Mar 29, 2006 | 50.62 | 50.74 | 50.03 | 50.58 | 4,809,056 | +0.42(+0.83%) |
Mar 28, 2006 | 50.51 | 50.78 | 49.80 | 50.17 | 6,361,878 | -0.34(-0.67%) |
Mar 27, 2006 | 49.22 | 50.86 | 49.11 | 50.51 | 6,808,326 | +1.37(+2.79%) |
Mar 24, 2006 | 48.45 | 49.18 | 48.29 | 49.14 | 4,297,944 | +0.63(+1.29%) |
Mar 23, 2006 | 48.20 | 48.55 | 47.84 | 48.51 | 3,466,169 | +0.46(+0.96%) |
Mar 22, 2006 | 47.61 | 48.11 | 47.09 | 48.05 | 3,914,389 | +0.43(+0.91%) |
Mar 21, 2006 | 48.26 | 48.42 | 47.37 | 47.61 | 4,772,737 | -0.82(-1.69%) |
Mar 20, 2006 | 47.87 | 48.53 | 47.64 | 48.43 | 3,085,272 | +0.52(+1.08%) |
Mar 17, 2006 | 48.43 | 48.52 | 47.70 | 47.92 | 3,781,517 | -0.39(-0.81%) |
Mar 16, 2006 | 49.02 | 49.10 | 48.29 | 48.31 | 3,634,473 | -0.52(-1.07%) |
Mar 15, 2006 | 48.64 | 48.99 | 48.49 | 48.83 | 3,695,594 | +0.23(+0.47%) |
Mar 14, 2006 | 47.72 | 48.77 | 47.58 | 48.60 | 3,079,071 | +0.74(+1.55%) |
Mar 13, 2006 | 48.36 | 48.52 | 47.62 | 47.85 | 2,953,286 | -0.51(-1.05%) |
Mar 10, 2006 | 46.93 | 48.63 | 46.61 | 48.36 | 4,547,742 | +1.33(+2.82%) |
Mar 09, 2006 | 47.53 | 48.07 | 46.96 | 47.04 | 3,788,604 | -0.35(-0.73%) |
Mar 08, 2006 | 47.31 | 47.75 | 46.53 | 47.38 | 7,014,719 | -0.37(-0.77%) |
Mar 07, 2006 | 48.23 | 48.23 | 47.02 | 47.75 | 5,298,908 | -0.65(-1.34%) |
Mar 06, 2006 | 49.23 | 49.54 | 47.99 | 48.40 | 3,874,527 | -0.62(-1.27%) |
Mar 03, 2006 | 48.85 | 49.54 | 48.77 | 49.02 | 3,990,568 | +0.09(+0.18%) |
Mar 02, 2006 | 48.53 | 49.66 | 48.36 | 48.94 | 7,308,808 | +0.24(+0.48%) |