Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.70 | 45.66 | 43.49 | 44.13 | 2,040,507 | +1.24(+2.89%) |
May 30, 2006 | 45.15 | 45.15 | 42.86 | 42.89 | 1,115,543 | -2.88(-6.29%) |
May 26, 2006 | 45.78 | 46.41 | 45.01 | 45.77 | 999,053 | +0.07(+0.16%) |
May 25, 2006 | 44.69 | 46.11 | 43.55 | 45.70 | 1,621,584 | +2.13(+4.88%) |
May 24, 2006 | 44.58 | 45.20 | 42.20 | 43.57 | 1,603,145 | -1.19(-2.65%) |
May 23, 2006 | 45.51 | 46.19 | 44.47 | 44.76 | 2,590,273 | +0.48(+1.08%) |
May 22, 2006 | 46.64 | 46.65 | 43.31 | 44.28 | 2,118,130 | -3.01(-6.36%) |
May 19, 2006 | 45.26 | 47.32 | 43.74 | 47.28 | 3,252,113 | +2.26(+5.01%) |
May 18, 2006 | 45.90 | 46.56 | 44.88 | 45.03 | 2,260,899 | -0.72(-1.58%) |
May 17, 2006 | 47.37 | 47.81 | 45.74 | 45.75 | 2,598,554 | -2.05(-4.28%) |
May 16, 2006 | 48.68 | 49.52 | 47.57 | 47.80 | 1,991,813 | -0.80(-1.64%) |
May 15, 2006 | 49.90 | 49.90 | 46.51 | 48.60 | 2,373,635 | -1.68(-3.35%) |
May 12, 2006 | 53.27 | 53.28 | 50.19 | 50.28 | 1,902,044 | -3.22(-6.01%) |
May 11, 2006 | 55.06 | 56.32 | 53.23 | 53.50 | 1,814,372 | -1.43(-2.61%) |
May 10, 2006 | 55.52 | 56.33 | 54.45 | 54.93 | 1,830,714 | -0.59(-1.06%) |
May 09, 2006 | 58.99 | 59.00 | 54.80 | 55.52 | 2,044,702 | -3.47(-5.88%) |
May 08, 2006 | 59.83 | 60.12 | 58.64 | 58.99 | 861,915 | -0.66(-1.11%) |
May 05, 2006 | 58.73 | 59.77 | 58.60 | 59.65 | 1,180,026 | +0.91(+1.56%) |
May 04, 2006 | 58.66 | 59.09 | 57.87 | 58.73 | 1,274,875 | +0.30(+0.51%) |
May 03, 2006 | 60.71 | 61.03 | 56.62 | 58.43 | 3,366,284 | -4.65(-7.37%) |
May 02, 2006 | 62.04 | 63.21 | 60.77 | 63.08 | 1,825,966 | +1.04(+1.68%) |
May 01, 2006 | 60.50 | 62.47 | 60.50 | 62.04 | 1,367,294 | +2.04(+3.40%) |
Apr 28, 2006 | 59.68 | 61.02 | 59.41 | 60.00 | 976,307 | -0.43(-0.70%) |
Apr 27, 2006 | 60.68 | 61.77 | 58.19 | 60.43 | 1,776,941 | -1.34(-2.17%) |
Apr 26, 2006 | 64.27 | 65.66 | 61.19 | 61.77 | 1,340,462 | -2.50(-3.89%) |
Apr 25, 2006 | 63.82 | 64.38 | 61.31 | 64.27 | 1,176,383 | +0.44(+0.70%) |
Apr 24, 2006 | 65.51 | 65.84 | 63.12 | 63.82 | 1,115,653 | -1.68(-2.57%) |
Apr 21, 2006 | 65.68 | 65.69 | 64.04 | 65.51 | 885,323 | -0.17(-0.26%) |
Apr 20, 2006 | 66.29 | 66.34 | 64.55 | 65.68 | 605,968 | -0.03(-0.04%) |
Apr 19, 2006 | 67.02 | 67.20 | 65.16 | 65.71 | 1,097,876 | -1.58(-2.36%) |
Apr 18, 2006 | 63.71 | 67.52 | 63.73 | 67.29 | 1,414,552 | +3.58(+5.61%) |
Apr 17, 2006 | 64.98 | 66.32 | 63.41 | 63.71 | 1,006,230 | -0.96(-1.48%) |
Apr 13, 2006 | 61.24 | 64.97 | 61.37 | 64.67 | 1,244,731 | +3.43(+5.60%) |
Apr 12, 2006 | 61.63 | 62.26 | 60.70 | 61.24 | 1,881,837 | -0.38(-0.62%) |
Apr 11, 2006 | 63.15 | 64.03 | 61.13 | 61.62 | 1,558,315 | -1.53(-2.42%) |
Apr 10, 2006 | 65.19 | 65.19 | 62.72 | 63.15 | 995,520 | -1.23(-1.91%) |
Apr 07, 2006 | 64.35 | 65.20 | 63.89 | 64.38 | 914,032 | +0.82(+1.30%) |
Apr 06, 2006 | 65.71 | 65.71 | 62.72 | 63.56 | 1,129,676 | -1.20(-1.85%) |
Apr 05, 2006 | 62.32 | 64.89 | 61.96 | 64.75 | 1,579,736 | +2.45(+3.92%) |
Apr 04, 2006 | 61.01 | 62.70 | 60.58 | 62.31 | 1,651,507 | +2.68(+4.50%) |
Apr 03, 2006 | 58.87 | 60.03 | 58.14 | 59.63 | 1,280,285 | +1.88(+3.26%) |
Mar 31, 2006 | 56.94 | 57.88 | 56.35 | 57.74 | 1,428,244 | +0.72(+1.25%) |
Mar 30, 2006 | 56.83 | 57.99 | 56.21 | 57.03 | 1,512,051 | +1.25(+2.24%) |
Mar 29, 2006 | 54.77 | 56.29 | 54.22 | 55.78 | 957,647 | +1.01(+1.85%) |
Mar 28, 2006 | 56.11 | 56.25 | 53.92 | 54.77 | 715,612 | -0.98(-1.75%) |
Mar 27, 2006 | 56.15 | 57.06 | 55.25 | 55.74 | 655,104 | -0.17(-0.31%) |
Mar 24, 2006 | 53.75 | 56.37 | 53.44 | 55.92 | 1,025,332 | +1.12(+2.05%) |
Mar 23, 2006 | 53.43 | 55.23 | 53.26 | 54.79 | 1,039,466 | +2.29(+4.36%) |
Mar 22, 2006 | 53.02 | 53.71 | 52.08 | 52.50 | 1,222,758 | -0.52(-0.97%) |
Mar 21, 2006 | 55.13 | 55.14 | 52.46 | 53.02 | 1,420,184 | -2.12(-3.84%) |
Mar 20, 2006 | 55.86 | 56.06 | 54.79 | 55.14 | 1,342,892 | +0.82(+1.52%) |
Mar 17, 2006 | 52.98 | 54.79 | 52.65 | 54.31 | 1,469,430 | +1.47(+2.78%) |
Mar 16, 2006 | 53.43 | 54.07 | 52.45 | 52.85 | 1,536,784 | -0.27(-0.51%) |
Mar 15, 2006 | 49.81 | 53.44 | 49.36 | 53.12 | 2,291,705 | +4.39(+9.01%) |
Mar 14, 2006 | 48.36 | 48.83 | 47.68 | 48.72 | 1,232,695 | +0.90(+1.87%) |
Mar 13, 2006 | 48.00 | 48.95 | 47.58 | 47.83 | 916,461 | -0.08(-0.17%) |
Mar 10, 2006 | 47.82 | 48.52 | 47.51 | 47.91 | 712,410 | +0.25(+0.53%) |
Mar 09, 2006 | 47.28 | 48.18 | 47.27 | 47.66 | 743,879 | +0.96(+2.06%) |
Mar 08, 2006 | 46.10 | 47.02 | 45.83 | 46.70 | 1,751,214 | +1.38(+3.04%) |
Mar 07, 2006 | 49.63 | 49.63 | 44.70 | 45.32 | 1,589,342 | -4.53(-9.08%) |
Mar 06, 2006 | 49.90 | 51.57 | 49.36 | 49.85 | 830,777 | +0.29(+0.58%) |
Mar 03, 2006 | 49.50 | 50.11 | 48.71 | 49.56 | 473,137 | -0.13(-0.26%) |
Mar 02, 2006 | 50.25 | 50.53 | 49.38 | 49.68 | 676,414 | -0.07(-0.15%) |