Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.43 | 46.73 | 46.36 | 46.73 | 545,795 | +0.55(+1.18%) |
May 30, 2006 | 46.99 | 46.99 | 46.18 | 46.18 | 563,148 | -0.85(-1.81%) |
May 26, 2006 | 46.92 | 47.04 | 46.75 | 47.03 | 475,571 | +0.27(+0.57%) |
May 25, 2006 | 46.47 | 46.77 | 46.32 | 46.77 | 382,843 | +0.64(+1.38%) |
May 24, 2006 | 45.97 | 46.45 | 45.63 | 46.13 | 1,068,273 | +0.16(+0.34%) |
May 23, 2006 | 46.78 | 46.83 | 45.96 | 45.97 | 3,534,250 | -0.36(-0.78%) |
May 22, 2006 | 46.31 | 46.61 | 45.95 | 46.33 | 549,862 | -0.28(-0.59%) |
May 19, 2006 | 46.51 | 46.78 | 46.13 | 46.61 | 862,210 | +0.26(+0.57%) |
May 18, 2006 | 46.73 | 46.96 | 46.31 | 46.35 | 850,822 | -0.22(-0.47%) |
May 17, 2006 | 47.23 | 47.36 | 46.56 | 46.56 | 887,155 | -0.87(-1.83%) |
May 16, 2006 | 47.67 | 47.70 | 47.37 | 47.43 | 1,066,104 | -0.15(-0.32%) |
May 15, 2006 | 47.36 | 47.62 | 47.21 | 47.58 | 412,668 | +0.05(+0.11%) |
May 12, 2006 | 47.95 | 48.08 | 47.52 | 47.53 | 585,110 | -0.65(-1.34%) |
May 11, 2006 | 48.71 | 48.71 | 48.09 | 48.18 | 420,531 | -0.63(-1.29%) |
May 10, 2006 | 48.86 | 48.90 | 48.61 | 48.81 | 918,606 | -0.07(-0.14%) |
May 09, 2006 | 48.86 | 48.96 | 48.81 | 48.87 | 782,496 | -0.00(-0.01%) |
May 08, 2006 | 48.86 | 48.97 | 48.82 | 48.88 | 363,050 | +0.04(+0.09%) |
May 05, 2006 | 48.59 | 48.96 | 48.59 | 48.83 | 581,314 | +0.41(+0.85%) |
May 04, 2006 | 48.42 | 48.48 | 48.26 | 48.42 | 333,225 | +0.22(+0.47%) |
May 03, 2006 | 48.30 | 48.34 | 48.04 | 48.19 | 265,712 | -0.14(-0.29%) |
May 02, 2006 | 48.29 | 48.35 | 48.17 | 48.33 | 255,680 | +0.28(+0.59%) |
May 01, 2006 | 48.49 | 48.50 | 48.02 | 48.05 | 546,880 | -0.23(-0.48%) |
Apr 28, 2006 | 48.20 | 48.44 | 48.13 | 48.28 | 207,147 | +0.09(+0.19%) |
Apr 27, 2006 | 47.75 | 48.45 | 47.70 | 48.19 | 424,598 | +0.14(+0.29%) |
Apr 26, 2006 | 48.13 | 48.33 | 48.01 | 48.05 | 353,018 | +0.01(+0.02%) |
Apr 25, 2006 | 48.22 | 48.32 | 47.89 | 48.04 | 215,281 | -0.15(-0.32%) |
Apr 24, 2006 | 48.29 | 48.29 | 48.04 | 48.19 | 265,712 | -0.14(-0.29%) |
Apr 21, 2006 | 48.60 | 48.61 | 48.17 | 48.33 | 954,667 | -0.02(-0.05%) |
Apr 20, 2006 | 48.27 | 48.62 | 48.16 | 48.36 | 156,987 | +0.07(+0.14%) |
Apr 19, 2006 | 48.20 | 48.36 | 48.03 | 48.29 | 688,955 | +0.14(+0.30%) |
Apr 18, 2006 | 47.53 | 48.24 | 47.52 | 48.15 | 501,058 | +0.82(+1.72%) |
Apr 17, 2006 | 47.34 | 47.58 | 47.14 | 47.33 | 286,861 | -0.07(-0.16%) |
Apr 13, 2006 | 47.42 | 47.55 | 47.20 | 47.40 | 436,799 | -0.01(-0.02%) |
Apr 12, 2006 | 47.35 | 47.49 | 47.30 | 47.42 | 470,148 | +0.10(+0.20%) |
Apr 11, 2006 | 47.86 | 47.87 | 47.16 | 47.32 | 614,935 | -0.43(-0.90%) |
Apr 10, 2006 | 47.84 | 47.90 | 47.58 | 47.75 | 516,784 | +0.06(+0.13%) |
Apr 07, 2006 | 48.31 | 48.41 | 47.64 | 47.69 | 374,980 | -0.52(-1.07%) |
Apr 06, 2006 | 48.23 | 48.31 | 47.95 | 48.20 | 302,315 | -0.02(-0.05%) |
Apr 05, 2006 | 48.08 | 48.31 | 47.99 | 48.23 | 430,020 | +0.18(+0.37%) |
Apr 04, 2006 | 47.84 | 48.11 | 47.66 | 48.05 | 280,625 | +0.28(+0.58%) |
Apr 03, 2006 | 47.91 | 48.16 | 47.73 | 47.77 | 235,074 | -0.05(-0.11%) |
Mar 31, 2006 | 47.89 | 47.95 | 47.64 | 47.82 | 368,201 | +0.03(+0.05%) |
Mar 30, 2006 | 47.98 | 48.17 | 47.70 | 47.80 | 276,015 | -0.13(-0.27%) |
Mar 29, 2006 | 47.49 | 48.00 | 47.49 | 47.93 | 237,514 | +0.44(+0.93%) |
Mar 28, 2006 | 47.82 | 47.95 | 47.44 | 47.48 | 265,441 | -0.28(-0.59%) |
Mar 27, 2006 | 47.74 | 47.82 | 47.65 | 47.77 | 326,447 | -0.03(-0.07%) |
Mar 24, 2006 | 47.76 | 47.91 | 47.60 | 47.80 | 601,649 | +0.06(+0.13%) |
Mar 23, 2006 | 47.69 | 47.75 | 47.54 | 47.74 | 399,924 | -0.01(-0.02%) |
Mar 22, 2006 | 47.49 | 47.79 | 47.44 | 47.75 | 341,901 | +0.29(+0.61%) |
Mar 21, 2006 | 47.73 | 47.99 | 47.40 | 47.46 | 334,852 | -0.27(-0.56%) |
Mar 20, 2006 | 48.00 | 48.00 | 47.71 | 47.73 | 364,405 | -0.30(-0.61%) |
Mar 17, 2006 | 48.01 | 48.14 | 47.95 | 48.02 | 356,000 | +0.04(+0.08%) |
Mar 16, 2006 | 48.04 | 48.16 | 47.95 | 47.98 | 284,692 | +0.10(+0.22%) |
Mar 15, 2006 | 47.63 | 47.95 | 47.57 | 47.88 | 463,370 | +0.21(+0.45%) |
Mar 14, 2006 | 47.21 | 47.67 | 47.08 | 47.67 | 448,729 | +0.49(+1.03%) |
Mar 13, 2006 | 47.28 | 47.31 | 47.07 | 47.18 | 419,175 | +0.11(+0.24%) |
Mar 10, 2006 | 46.69 | 47.15 | 46.66 | 47.06 | 334,581 | +0.37(+0.78%) |
Mar 09, 2006 | 47.02 | 47.12 | 46.70 | 46.70 | 350,306 | -0.25(-0.53%) |
Mar 08, 2006 | 46.74 | 47.02 | 46.55 | 46.95 | 666,721 | +0.13(+0.28%) |
Mar 07, 2006 | 46.93 | 46.97 | 46.71 | 46.82 | 296,079 | -0.24(-0.52%) |
Mar 06, 2006 | 47.44 | 47.44 | 46.94 | 47.06 | 363,592 | -0.30(-0.62%) |
Mar 03, 2006 | 47.30 | 47.74 | 47.28 | 47.36 | 438,154 | -0.08(-0.16%) |
Mar 02, 2006 | 47.39 | 47.49 | 47.21 | 47.43 | 201,724 | -0.03(-0.07%) |