Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.55 | 46.58 | 45.15 | 46.58 | 13,734,801 | +1.03(+2.26%) |
May 30, 2006 | 46.96 | 46.99 | 45.55 | 45.55 | 11,591,092 | -0.82(-1.76%) |
May 26, 2006 | 46.00 | 46.55 | 45.77 | 46.37 | 8,932,639 | +0.01(+0.02%) |
May 25, 2006 | 45.65 | 46.57 | 45.09 | 46.36 | 13,436,117 | +1.46(+3.24%) |
May 24, 2006 | 44.83 | 46.03 | 43.94 | 44.91 | 18,362,708 | -0.47(-1.03%) |
May 23, 2006 | 45.79 | 47.06 | 45.36 | 45.38 | 16,567,369 | +0.28(+0.61%) |
May 22, 2006 | 44.84 | 45.62 | 43.69 | 45.10 | 18,638,870 | -0.80(-1.73%) |
May 19, 2006 | 45.75 | 46.43 | 44.43 | 45.90 | 20,095,130 | +0.14(+0.31%) |
May 18, 2006 | 46.91 | 47.24 | 45.75 | 45.75 | 15,042,281 | -1.09(-2.32%) |
May 17, 2006 | 47.07 | 47.86 | 46.19 | 46.84 | 14,073,319 | -0.75(-1.57%) |
May 16, 2006 | 48.20 | 48.23 | 46.78 | 47.59 | 12,434,359 | -0.01(-0.03%) |
May 15, 2006 | 47.62 | 48.80 | 46.93 | 47.60 | 14,740,078 | -1.31(-2.69%) |
May 12, 2006 | 50.43 | 50.67 | 48.81 | 48.91 | 12,684,201 | -1.89(-3.72%) |
May 11, 2006 | 52.57 | 53.11 | 50.62 | 50.80 | 11,598,552 | -1.10(-2.12%) |
May 10, 2006 | 50.90 | 51.91 | 50.68 | 51.91 | 10,365,109 | +0.91(+1.78%) |
May 09, 2006 | 50.51 | 51.38 | 50.30 | 51.00 | 7,628,818 | +0.57(+1.13%) |
May 08, 2006 | 50.37 | 50.61 | 49.55 | 50.43 | 8,580,609 | -0.34(-0.67%) |
May 05, 2006 | 51.29 | 51.45 | 50.32 | 50.77 | 10,644,791 | -0.07(-0.14%) |
May 04, 2006 | 50.80 | 51.57 | 49.20 | 50.84 | 14,569,060 | -0.77(-1.50%) |
May 03, 2006 | 52.01 | 52.01 | 50.92 | 51.61 | 13,250,461 | -0.51(-0.98%) |
May 02, 2006 | 51.17 | 52.19 | 50.58 | 52.13 | 11,379,817 | +1.58(+3.12%) |
May 01, 2006 | 49.48 | 50.90 | 49.27 | 50.55 | 11,812,219 | +1.43(+2.91%) |
Apr 28, 2006 | 48.65 | 49.73 | 48.61 | 49.12 | 10,167,488 | +0.99(+2.05%) |
Apr 27, 2006 | 48.13 | 49.50 | 46.94 | 48.13 | 14,585,247 | -0.58(-1.20%) |
Apr 26, 2006 | 49.02 | 50.19 | 48.55 | 48.72 | 16,101,468 | -0.13(-0.26%) |
Apr 25, 2006 | 49.19 | 49.72 | 47.69 | 48.84 | 14,674,486 | +0.06(+0.12%) |
Apr 24, 2006 | 48.77 | 48.91 | 48.10 | 48.79 | 11,696,940 | +0.11(+0.23%) |
Apr 21, 2006 | 49.31 | 49.31 | 47.93 | 48.67 | 15,916,233 | +0.31(+0.65%) |
Apr 20, 2006 | 48.52 | 48.85 | 47.10 | 48.36 | 23,643,722 | +0.23(+0.47%) |
Apr 19, 2006 | 45.81 | 48.13 | 45.69 | 48.13 | 16,742,891 | +2.32(+5.07%) |
Apr 18, 2006 | 44.48 | 45.94 | 44.84 | 45.81 | 15,003,151 | +1.34(+3.00%) |
Apr 17, 2006 | 44.67 | 44.92 | 44.30 | 44.47 | 9,442,174 | +0.39(+0.89%) |
Apr 13, 2006 | 43.84 | 44.18 | 42.91 | 44.08 | 11,581,802 | +0.24(+0.55%) |
Apr 12, 2006 | 44.72 | 44.76 | 43.74 | 43.84 | 11,570,823 | -0.70(-1.58%) |
Apr 11, 2006 | 46.25 | 46.26 | 44.36 | 44.55 | 14,541,754 | -1.39(-3.03%) |
Apr 10, 2006 | 46.67 | 46.89 | 45.54 | 45.94 | 12,267,141 | +23.02(+100.42%) |
Apr 07, 2006 | 23.53 | 23.62 | 22.84 | 22.92 | 17,672,442 | -0.63(-2.68%) |
Apr 06, 2006 | 23.66 | 23.78 | 23.25 | 23.55 | 17,454,552 | -0.07(-0.30%) |
Apr 05, 2006 | 23.27 | 23.62 | 22.97 | 23.62 | 15,921,159 | +0.43(+1.84%) |
Apr 04, 2006 | 22.86 | 23.21 | 22.49 | 23.20 | 15,621,631 | +0.59(+2.59%) |
Apr 03, 2006 | 22.78 | 23.44 | 22.56 | 22.61 | 18,915,878 | +0.13(+0.58%) |
Mar 31, 2006 | 22.60 | 22.64 | 22.19 | 22.48 | 14,717,417 | -0.29(-1.29%) |
Mar 30, 2006 | 22.56 | 22.79 | 22.45 | 22.78 | 13,483,271 | +0.25(+1.13%) |
Mar 29, 2006 | 22.17 | 22.53 | 22.12 | 22.52 | 14,864,366 | +0.39(+1.78%) |
Mar 28, 2006 | 22.06 | 22.33 | 21.99 | 22.13 | 15,118,007 | +0.29(+1.33%) |
Mar 27, 2006 | 21.70 | 21.95 | 21.47 | 21.84 | 12,344,275 | +0.14(+0.63%) |
Mar 24, 2006 | 21.87 | 21.94 | 21.54 | 21.70 | 11,778,719 | -0.15(-0.68%) |
Mar 23, 2006 | 21.40 | 21.95 | 21.39 | 21.85 | 14,761,895 | +0.52(+2.43%) |
Mar 22, 2006 | 21.44 | 21.86 | 21.14 | 21.33 | 14,890,546 | -0.11(-0.51%) |
Mar 21, 2006 | 21.32 | 21.84 | 21.21 | 21.44 | 16,758,093 | +0.02(+0.07%) |
Mar 20, 2006 | 21.85 | 22.26 | 21.34 | 21.42 | 18,107,940 | -0.47(-2.13%) |
Mar 17, 2006 | 21.85 | 22.17 | 21.74 | 21.89 | 17,265,094 | -0.10(-0.44%) |
Mar 16, 2006 | 21.38 | 22.11 | 21.31 | 21.99 | 17,077,608 | +0.58(+2.70%) |
Mar 15, 2006 | 21.31 | 21.49 | 21.06 | 21.41 | 13,169,667 | +0.02(+0.07%) |
Mar 14, 2006 | 20.83 | 21.41 | 20.62 | 21.39 | 13,874,853 | +0.60(+2.89%) |
Mar 13, 2006 | 20.86 | 20.92 | 20.57 | 20.79 | 16,538,233 | +0.04(+0.17%) |
Mar 10, 2006 | 20.37 | 20.91 | 20.21 | 20.76 | 14,208,726 | +0.38(+1.85%) |
Mar 09, 2006 | 20.75 | 20.83 | 20.32 | 20.38 | 14,216,045 | -0.23(-1.12%) |
Mar 08, 2006 | 20.40 | 20.74 | 20.14 | 20.61 | 20,118,214 | +0.21(+1.05%) |
Mar 07, 2006 | 20.78 | 20.80 | 20.28 | 20.40 | 20,771,320 | -0.50(-2.41%) |
Mar 06, 2006 | 21.62 | 21.63 | 20.87 | 20.90 | 15,838,958 | -0.80(-3.71%) |
Mar 03, 2006 | 21.48 | 21.89 | 21.42 | 21.71 | 11,515,787 | +0.14(+0.66%) |
Mar 02, 2006 | 21.22 | 21.64 | 21.06 | 21.57 | 18,943,748 | +0.60(+2.85%) |