Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.44 | 1,036,208 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,907 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.54 | 47.04 | 725,502 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,041 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,100 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,282 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,193 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,071 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,327 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,256 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,398 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,873 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,379 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,438 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,807 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,680 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,643 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,847 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,795 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,189 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,621 | -0.09(-0.19%) |
May 01, 2006 | 47.86 | 48.27 | 47.57 | 47.74 | 1,720,074 | -0.71(-1.46%) |
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,818 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,665 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,591 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,677 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,926 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,446 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,810 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.33 | 1,625,483 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,851 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.40 | 47.65 | 47.77 | 690,632 | -0.25(-0.53%) |
Apr 13, 2006 | 48.30 | 48.41 | 47.92 | 48.03 | 746,059 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.30 | 1,103,606 | +0.03(+0.06%) |
Apr 11, 2006 | 48.40 | 48.42 | 47.92 | 48.27 | 1,473,383 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,922 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,770 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,212 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,684 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,688 | +0.45(+0.95%) |
Apr 03, 2006 | 47.25 | 48.02 | 47.01 | 47.71 | 1,587,100 | +0.38(+0.80%) |
Mar 31, 2006 | 47.27 | 47.64 | 47.02 | 47.33 | 1,534,796 | -0.22(-0.45%) |
Mar 30, 2006 | 48.37 | 48.54 | 47.37 | 47.54 | 1,435,651 | -1.02(-2.10%) |
Mar 29, 2006 | 49.04 | 49.12 | 48.56 | 48.57 | 869,665 | -0.28(-0.58%) |
Mar 28, 2006 | 48.37 | 49.00 | 48.37 | 48.85 | 1,131,059 | +0.48(+0.99%) |
Mar 27, 2006 | 48.65 | 48.65 | 48.20 | 48.37 | 961,394 | -0.15(-0.30%) |
Mar 24, 2006 | 48.77 | 48.91 | 48.24 | 48.52 | 629,739 | -0.28(-0.58%) |
Mar 23, 2006 | 49.73 | 49.73 | 48.50 | 48.80 | 785,353 | -0.85(-1.70%) |
Mar 22, 2006 | 48.69 | 49.65 | 48.43 | 49.65 | 1,007,193 | +0.96(+1.97%) |
Mar 21, 2006 | 49.27 | 49.57 | 48.46 | 48.69 | 1,000,037 | -0.58(-1.17%) |
Mar 20, 2006 | 48.90 | 49.37 | 48.71 | 49.27 | 953,978 | +0.08(+0.16%) |
Mar 17, 2006 | 49.24 | 49.24 | 48.89 | 49.19 | 1,261,691 | -0.05(-0.11%) |
Mar 16, 2006 | 49.39 | 49.52 | 49.03 | 49.24 | 819,052 | +0.05(+0.09%) |
Mar 15, 2006 | 49.19 | 49.37 | 48.96 | 49.20 | 796,282 | -0.17(-0.34%) |
Mar 14, 2006 | 48.85 | 49.40 | 48.72 | 49.37 | 1,031,134 | +0.48(+0.99%) |
Mar 13, 2006 | 48.30 | 48.99 | 48.26 | 48.88 | 974,665 | +0.55(+1.14%) |
Mar 10, 2006 | 47.95 | 48.63 | 47.74 | 48.33 | 1,298,773 | +0.02(+0.03%) |
Mar 09, 2006 | 48.26 | 48.74 | 47.95 | 48.31 | 1,083,959 | +0.05(+0.10%) |
Mar 08, 2006 | 48.01 | 48.42 | 47.77 | 48.27 | 1,237,491 | +0.08(+0.18%) |
Mar 07, 2006 | 48.77 | 48.87 | 47.94 | 48.18 | 1,765,483 | -0.56(-1.15%) |
Mar 06, 2006 | 49.60 | 49.65 | 48.56 | 48.74 | 722,379 | -0.78(-1.57%) |
Mar 03, 2006 | 49.94 | 50.00 | 49.49 | 49.52 | 756,208 | -0.43(-0.86%) |
Mar 02, 2006 | 49.80 | 50.10 | 49.48 | 49.95 | 1,187,918 | -0.25(-0.49%) |