Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.71 | 45.96 | 45.43 | 45.86 | 43,657 | +0.52(+1.15%) |
May 30, 2006 | 45.99 | 46.02 | 45.32 | 45.33 | 180,561 | -0.91(-1.97%) |
May 26, 2006 | 46.18 | 46.40 | 46.10 | 46.24 | 62,638 | +0.19(+0.42%) |
May 25, 2006 | 45.53 | 46.05 | 45.43 | 46.05 | 60,740 | +0.92(+2.04%) |
May 24, 2006 | 45.01 | 45.37 | 44.32 | 45.13 | 94,551 | +0.08(+0.19%) |
May 23, 2006 | 45.84 | 46.05 | 45.04 | 45.05 | 95,500 | -0.27(-0.60%) |
May 22, 2006 | 45.70 | 45.70 | 44.84 | 45.32 | 98,347 | -0.64(-1.39%) |
May 19, 2006 | 45.58 | 45.97 | 45.20 | 45.96 | 115,786 | +0.38(+0.83%) |
May 18, 2006 | 46.31 | 46.43 | 45.58 | 45.58 | 101,906 | -0.44(-0.95%) |
May 17, 2006 | 46.29 | 46.50 | 45.84 | 46.02 | 143,903 | -0.56(-1.21%) |
May 16, 2006 | 46.70 | 46.79 | 46.42 | 46.58 | 29,421 | +0.10(+0.22%) |
May 15, 2006 | 46.66 | 46.75 | 46.09 | 46.48 | 191,356 | -0.40(-0.85%) |
May 12, 2006 | 47.25 | 47.45 | 46.82 | 46.88 | 189,814 | -1.00(-2.10%) |
May 11, 2006 | 49.07 | 49.07 | 47.81 | 47.88 | 131,565 | -1.23(-2.51%) |
May 10, 2006 | 49.31 | 49.40 | 48.95 | 49.11 | 103,211 | -0.51(-1.02%) |
May 09, 2006 | 49.61 | 49.73 | 49.49 | 49.61 | 30,370 | -0.04(-0.08%) |
May 08, 2006 | 49.76 | 49.81 | 49.55 | 49.66 | 30,488 | -0.09(-0.19%) |
May 05, 2006 | 49.78 | 49.95 | 49.62 | 49.75 | 120,650 | +0.28(+0.56%) |
May 04, 2006 | 49.18 | 49.47 | 49.08 | 49.47 | 55,758 | +0.35(+0.72%) |
May 03, 2006 | 49.02 | 49.18 | 48.71 | 49.12 | 70,231 | +0.15(+0.31%) |
May 02, 2006 | 48.71 | 48.97 | 48.56 | 48.97 | 55,283 | +0.41(+0.85%) |
May 01, 2006 | 49.11 | 49.27 | 48.55 | 48.55 | 43,538 | -0.42(-0.86%) |
Apr 28, 2006 | 48.65 | 49.17 | 48.63 | 48.97 | 102,855 | +0.18(+0.36%) |
Apr 27, 2006 | 48.60 | 49.42 | 48.47 | 48.80 | 99,415 | -0.31(-0.64%) |
Apr 26, 2006 | 49.14 | 49.45 | 48.97 | 49.11 | 127,175 | +0.06(+0.12%) |
Apr 25, 2006 | 49.08 | 49.08 | 48.72 | 49.05 | 75,569 | +0.01(+0.02%) |
Apr 24, 2006 | 49.30 | 49.30 | 48.91 | 49.04 | 54,097 | -0.35(-0.72%) |
Apr 21, 2006 | 49.77 | 49.77 | 49.18 | 49.40 | 87,433 | -0.12(-0.24%) |
Apr 20, 2006 | 49.60 | 49.67 | 49.12 | 49.51 | 51,843 | -0.16(-0.32%) |
Apr 19, 2006 | 49.30 | 49.67 | 49.05 | 49.67 | 90,517 | +0.63(+1.29%) |
Apr 18, 2006 | 48.27 | 49.07 | 48.27 | 49.04 | 67,146 | +1.00(+2.09%) |
Apr 17, 2006 | 48.30 | 48.30 | 47.71 | 48.04 | 65,011 | -0.13(-0.26%) |
Apr 13, 2006 | 47.81 | 48.29 | 47.61 | 48.16 | 45,674 | +0.35(+0.74%) |
Apr 12, 2006 | 47.54 | 47.87 | 47.51 | 47.81 | 112,109 | +0.35(+0.75%) |
Apr 11, 2006 | 48.43 | 48.43 | 47.37 | 47.46 | 91,111 | -0.76(-1.57%) |
Apr 10, 2006 | 48.59 | 48.66 | 48.14 | 48.22 | 77,586 | -0.33(-0.68%) |
Apr 07, 2006 | 49.40 | 49.40 | 48.44 | 48.54 | 151,258 | -0.48(-0.98%) |
Apr 06, 2006 | 49.10 | 49.12 | 48.81 | 49.03 | 161,223 | -0.03(-0.07%) |
Apr 05, 2006 | 49.02 | 49.15 | 48.72 | 49.06 | 72,366 | +0.15(+0.31%) |
Apr 04, 2006 | 48.80 | 49.11 | 48.69 | 48.91 | 69,045 | +0.07(+0.14%) |
Apr 03, 2006 | 49.44 | 49.44 | 48.83 | 48.84 | 110,211 | -0.41(-0.84%) |
Mar 31, 2006 | 49.18 | 49.25 | 48.86 | 49.25 | 105,465 | +0.28(+0.57%) |
Mar 30, 2006 | 49.22 | 49.22 | 48.81 | 48.97 | 118,990 | -0.01(-0.02%) |
Mar 29, 2006 | 48.46 | 49.01 | 48.38 | 48.98 | 98,229 | +0.86(+1.79%) |
Mar 28, 2006 | 48.42 | 48.59 | 48.12 | 48.12 | 78,891 | -0.24(-0.49%) |
Mar 27, 2006 | 48.30 | 48.40 | 48.14 | 48.36 | 42,589 | +0.02(+0.03%) |
Mar 24, 2006 | 47.90 | 48.34 | 47.83 | 48.34 | 43,064 | +0.47(+0.99%) |
Mar 23, 2006 | 47.62 | 47.87 | 47.47 | 47.87 | 44,843 | +0.28(+0.58%) |
Mar 22, 2006 | 47.10 | 47.65 | 47.04 | 47.59 | 103,211 | +0.51(+1.09%) |
Mar 21, 2006 | 47.47 | 47.95 | 47.08 | 47.08 | 73,671 | -0.62(-1.31%) |
Mar 20, 2006 | 47.87 | 47.87 | 47.44 | 47.70 | 140,581 | -0.01(-0.02%) |
Mar 17, 2006 | 47.77 | 47.78 | 47.41 | 47.71 | 53,385 | +0.04(+0.09%) |
Mar 16, 2006 | 47.85 | 47.98 | 47.62 | 47.67 | 59,554 | -0.06(-0.12%) |
Mar 15, 2006 | 47.41 | 47.74 | 47.25 | 47.73 | 54,334 | +0.35(+0.73%) |
Mar 14, 2006 | 46.95 | 47.38 | 46.75 | 47.38 | 39,861 | +0.47(+1.01%) |
Mar 13, 2006 | 47.19 | 47.25 | 46.82 | 46.91 | 89,450 | +0.13(+0.27%) |
Mar 10, 2006 | 46.34 | 46.80 | 46.29 | 46.78 | 80,908 | +0.40(+0.87%) |
Mar 09, 2006 | 46.79 | 46.95 | 46.38 | 46.38 | 165,969 | -0.33(-0.70%) |
Mar 08, 2006 | 46.42 | 46.79 | 46.15 | 46.71 | 91,585 | +0.05(+0.11%) |
Mar 07, 2006 | 47.14 | 47.14 | 46.58 | 46.66 | 300,856 | -0.73(-1.55%) |
Mar 06, 2006 | 47.71 | 47.71 | 47.20 | 47.39 | 58,130 | -0.41(-0.86%) |
Mar 03, 2006 | 47.76 | 48.14 | 47.65 | 47.80 | 63,587 | -0.11(-0.23%) |
Mar 02, 2006 | 47.86 | 48.00 | 47.60 | 47.91 | 60,028 | -0.03(-0.07%) |