Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.36 | 49.90 | 49.36 | 49.85 | 6,675 | +0.43(+0.87%) |
May 30, 2006 | 50.06 | 50.06 | 49.42 | 49.42 | 15,996 | -0.73(-1.46%) |
May 26, 2006 | 50.14 | 50.17 | 49.97 | 50.15 | 22,546 | +0.25(+0.51%) |
May 25, 2006 | 49.79 | 49.90 | 49.56 | 49.90 | 16,878 | +0.44(+0.88%) |
May 24, 2006 | 49.23 | 49.79 | 48.90 | 49.46 | 25,947 | -0.14(-0.27%) |
May 23, 2006 | 50.07 | 50.30 | 49.60 | 49.60 | 23,932 | -0.18(-0.37%) |
May 22, 2006 | 49.83 | 49.99 | 49.38 | 49.78 | 33,379 | -0.12(-0.24%) |
May 19, 2006 | 49.79 | 50.19 | 49.55 | 49.90 | 19,901 | +0.05(+0.10%) |
May 18, 2006 | 50.37 | 50.52 | 49.85 | 49.85 | 32,875 | -0.45(-0.90%) |
May 17, 2006 | 51.13 | 51.14 | 50.25 | 50.30 | 24,310 | -1.08(-2.10%) |
May 16, 2006 | 51.60 | 51.68 | 51.25 | 51.38 | 23,302 | -0.03(-0.06%) |
May 15, 2006 | 51.24 | 51.41 | 50.86 | 51.41 | 20,783 | +0.02(+0.03%) |
May 12, 2006 | 51.96 | 52.02 | 51.40 | 51.40 | 65,876 | -0.87(-1.67%) |
May 11, 2006 | 52.68 | 52.68 | 52.20 | 52.27 | 39,677 | -0.55(-1.04%) |
May 10, 2006 | 52.91 | 52.98 | 52.72 | 52.82 | 26,073 | -0.06(-0.10%) |
May 09, 2006 | 52.84 | 52.88 | 52.72 | 52.87 | 24,436 | +0.11(+0.21%) |
May 08, 2006 | 52.87 | 52.91 | 52.67 | 52.76 | 30,356 | -0.06(-0.11%) |
May 05, 2006 | 52.60 | 52.83 | 52.56 | 52.82 | 19,271 | +0.57(+1.09%) |
May 04, 2006 | 52.05 | 52.31 | 52.02 | 52.25 | 16,248 | +0.64(+1.23%) |
May 03, 2006 | 51.60 | 51.68 | 51.41 | 51.61 | 16,626 | +0.08(+0.15%) |
May 02, 2006 | 51.33 | 51.53 | 51.12 | 51.53 | 188,687 | +0.38(+0.74%) |
May 01, 2006 | 51.27 | 51.41 | 51.05 | 51.15 | 21,413 | +0.06(+0.11%) |
Apr 28, 2006 | 50.98 | 51.29 | 50.96 | 51.10 | 11,840 | -0.06(-0.11%) |
Apr 27, 2006 | 50.87 | 51.52 | 50.87 | 51.15 | 22,546 | -0.21(-0.42%) |
Apr 26, 2006 | 51.35 | 51.56 | 51.26 | 51.37 | 13,729 | +0.20(+0.39%) |
Apr 25, 2006 | 51.42 | 51.42 | 51.07 | 51.17 | 10,706 | -0.42(-0.82%) |
Apr 24, 2006 | 51.56 | 51.64 | 51.43 | 51.59 | 8,817 | +0.03(+0.06%) |
Apr 21, 2006 | 51.76 | 51.86 | 51.37 | 51.56 | 14,863 | +0.01(+0.02%) |
Apr 20, 2006 | 51.44 | 51.67 | 51.32 | 51.55 | 14,737 | +0.17(+0.34%) |
Apr 19, 2006 | 51.25 | 51.38 | 50.96 | 51.37 | 24,310 | +0.44(+0.86%) |
Apr 18, 2006 | 49.98 | 50.99 | 49.98 | 50.94 | 9,572 | +1.15(+2.31%) |
Apr 17, 2006 | 50.06 | 50.09 | 49.57 | 49.79 | 26,199 | -0.15(-0.30%) |
Apr 13, 2006 | 50.22 | 50.27 | 49.94 | 49.94 | 10,328 | -0.29(-0.57%) |
Apr 12, 2006 | 49.83 | 50.22 | 49.83 | 50.22 | 21,161 | +0.44(+0.88%) |
Apr 11, 2006 | 50.21 | 50.21 | 49.64 | 49.79 | 22,042 | -0.29(-0.57%) |
Apr 10, 2006 | 50.11 | 50.25 | 49.94 | 50.07 | 11,714 | -0.07(-0.14%) |
Apr 07, 2006 | 50.86 | 50.86 | 50.04 | 50.14 | 14,107 | -0.44(-0.88%) |
Apr 06, 2006 | 50.55 | 50.60 | 50.35 | 50.59 | 15,493 | -0.02(-0.05%) |
Apr 05, 2006 | 50.63 | 50.67 | 50.31 | 50.61 | 20,153 | +0.11(+0.22%) |
Apr 04, 2006 | 50.22 | 50.56 | 50.10 | 50.50 | 11,084 | +0.22(+0.44%) |
Apr 03, 2006 | 50.25 | 50.60 | 50.25 | 50.28 | 79,858 | +0.21(+0.41%) |
Mar 31, 2006 | 50.19 | 50.20 | 50.01 | 50.07 | 13,099 | +0.07(+0.14%) |
Mar 30, 2006 | 50.01 | 50.25 | 49.83 | 50.00 | 20,279 | +0.07(+0.14%) |
Mar 29, 2006 | 49.63 | 50.01 | 49.61 | 49.93 | 9,195 | +0.49(+1.00%) |
Mar 28, 2006 | 49.75 | 49.90 | 49.36 | 49.44 | 15,996 | -0.29(-0.57%) |
Mar 27, 2006 | 49.70 | 49.77 | 49.59 | 49.72 | 8,943 | -0.03(-0.06%) |
Mar 24, 2006 | 49.69 | 49.87 | 49.61 | 49.75 | 19,523 | +0.06(+0.13%) |
Mar 23, 2006 | 49.82 | 49.84 | 49.48 | 49.69 | 32,371 | -0.29(-0.59%) |
Mar 22, 2006 | 49.53 | 49.98 | 49.53 | 49.98 | 23,428 | +0.52(+1.06%) |
Mar 21, 2006 | 49.86 | 50.02 | 49.46 | 49.46 | 8,943 | -0.34(-0.69%) |
Mar 20, 2006 | 49.86 | 49.93 | 49.65 | 49.80 | 55,674 | +0.05(+0.10%) |
Mar 17, 2006 | 49.62 | 49.83 | 49.58 | 49.75 | 19,145 | +0.22(+0.45%) |
Mar 16, 2006 | 49.52 | 49.75 | 49.45 | 49.53 | 27,837 | +0.13(+0.27%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.40 | 28,970 | +0.68(+1.40%) |
Mar 14, 2006 | 48.25 | 48.81 | 48.25 | 48.71 | 65,121 | +0.55(+1.14%) |
Mar 13, 2006 | 48.42 | 48.48 | 48.17 | 48.17 | 9,698 | +0.04(+0.08%) |
Mar 10, 2006 | 47.66 | 48.25 | 47.59 | 48.13 | 8,061 | +0.38(+0.80%) |
Mar 09, 2006 | 47.78 | 48.03 | 47.72 | 47.75 | 9,321 | -0.06(-0.13%) |
Mar 08, 2006 | 47.65 | 47.86 | 47.41 | 47.81 | 6,046 | -0.04(-0.08%) |
Mar 07, 2006 | 47.90 | 48.01 | 47.67 | 47.85 | 13,981 | -0.13(-0.28%) |
Mar 06, 2006 | 48.28 | 48.30 | 47.83 | 47.98 | 18,012 | -0.36(-0.74%) |
Mar 03, 2006 | 48.02 | 48.63 | 47.98 | 48.34 | 5,038 | +0.17(+0.36%) |
Mar 02, 2006 | 48.17 | 48.19 | 48.00 | 48.17 | 7,935 | -0.10(-0.20%) |