Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.38 | 51.61 | 51.22 | 51.46 | 170,570 | -0.06(-0.12%) |
May 30, 2006 | 52.36 | 52.36 | 51.50 | 51.52 | 59,577 | -0.80(-1.52%) |
May 26, 2006 | 52.32 | 52.53 | 51.81 | 52.32 | 115,773 | -0.09(-0.16%) |
May 25, 2006 | 53.08 | 53.20 | 52.38 | 52.41 | 81,263 | -0.58(-1.10%) |
May 24, 2006 | 53.61 | 53.61 | 52.92 | 52.99 | 66,339 | -0.62(-1.15%) |
May 23, 2006 | 52.66 | 53.86 | 52.66 | 53.61 | 54,097 | +0.94(+1.79%) |
May 22, 2006 | 53.69 | 53.69 | 52.35 | 52.66 | 92,455 | -0.99(-1.84%) |
May 19, 2006 | 53.56 | 54.02 | 53.51 | 53.65 | 63,774 | -0.04(-0.08%) |
May 18, 2006 | 53.70 | 54.46 | 53.68 | 53.69 | 44,770 | -0.01(-0.02%) |
May 17, 2006 | 53.74 | 54.21 | 53.57 | 53.70 | 106,446 | -0.02(-0.03%) |
May 16, 2006 | 53.65 | 54.11 | 53.32 | 53.72 | 110,876 | +0.09(+0.16%) |
May 15, 2006 | 53.92 | 53.95 | 53.55 | 53.63 | 56,662 | -0.50(-0.92%) |
May 12, 2006 | 53.65 | 54.58 | 53.56 | 54.13 | 93,854 | +0.57(+1.06%) |
May 11, 2006 | 54.59 | 54.60 | 53.50 | 53.56 | 154,831 | -1.03(-1.89%) |
May 10, 2006 | 55.15 | 55.15 | 54.46 | 54.59 | 58,644 | -0.56(-1.01%) |
May 09, 2006 | 54.98 | 55.28 | 54.87 | 55.15 | 63,541 | +0.00(+0.00%) |
May 08, 2006 | 54.81 | 55.35 | 54.80 | 55.15 | 51,649 | +0.46(+0.85%) |
May 05, 2006 | 54.42 | 54.83 | 54.38 | 54.69 | 47,801 | +0.22(+0.41%) |
May 04, 2006 | 54.12 | 54.74 | 54.12 | 54.46 | 84,760 | +0.43(+0.79%) |
May 03, 2006 | 54.19 | 54.69 | 53.99 | 54.04 | 125,333 | -0.07(-0.13%) |
May 02, 2006 | 53.33 | 54.46 | 53.31 | 54.10 | 75,316 | +0.77(+1.45%) |
May 01, 2006 | 53.53 | 53.60 | 53.30 | 53.33 | 64,240 | -0.19(-0.35%) |
Apr 28, 2006 | 53.18 | 53.54 | 53.18 | 53.52 | 110,177 | -0.39(-0.72%) |
Apr 27, 2006 | 52.19 | 54.28 | 52.18 | 53.91 | 177,449 | +1.79(+3.44%) |
Apr 26, 2006 | 51.81 | 53.17 | 51.81 | 52.11 | 82,545 | +0.45(+0.86%) |
Apr 25, 2006 | 51.72 | 51.91 | 51.59 | 51.67 | 62,725 | +0.00(+0.00%) |
Apr 24, 2006 | 52.32 | 52.32 | 51.66 | 51.67 | 92,805 | -0.65(-1.25%) |
Apr 21, 2006 | 52.03 | 52.32 | 51.98 | 52.32 | 40,573 | +0.25(+0.48%) |
Apr 20, 2006 | 52.03 | 52.16 | 51.95 | 52.07 | 44,537 | +0.00(+0.00%) |
Apr 19, 2006 | 51.89 | 52.18 | 51.81 | 52.07 | 71,702 | +0.17(+0.33%) |
Apr 18, 2006 | 51.29 | 52.02 | 51.25 | 51.90 | 61,909 | +0.61(+1.19%) |
Apr 17, 2006 | 51.39 | 51.56 | 51.29 | 51.29 | 75,899 | -0.09(-0.17%) |
Apr 13, 2006 | 51.71 | 51.70 | 51.33 | 51.38 | 34,044 | -0.33(-0.65%) |
Apr 12, 2006 | 51.84 | 52.02 | 51.69 | 51.71 | 118,688 | -0.21(-0.41%) |
Apr 11, 2006 | 52.06 | 52.15 | 51.76 | 51.93 | 46,402 | -0.15(-0.28%) |
Apr 10, 2006 | 52.26 | 52.53 | 51.99 | 52.07 | 121,486 | -0.23(-0.44%) |
Apr 07, 2006 | 52.28 | 52.45 | 51.72 | 52.30 | 86,509 | -0.03(-0.07%) |
Apr 06, 2006 | 52.49 | 52.59 | 51.93 | 52.34 | 58,994 | -0.07(-0.13%) |
Apr 05, 2006 | 51.38 | 52.41 | 51.28 | 52.41 | 108,545 | +1.12(+2.17%) |
Apr 04, 2006 | 50.86 | 51.46 | 50.86 | 51.29 | 90,939 | +0.32(+0.62%) |
Apr 03, 2006 | 50.74 | 51.16 | 50.73 | 50.97 | 57,128 | +0.06(+0.12%) |
Mar 31, 2006 | 51.08 | 51.46 | 50.88 | 50.91 | 46,169 | -0.08(-0.15%) |
Mar 30, 2006 | 50.60 | 51.11 | 50.60 | 50.99 | 44,304 | +0.45(+0.90%) |
Mar 29, 2006 | 50.18 | 50.69 | 49.96 | 50.54 | 32,645 | +0.23(+0.46%) |
Mar 28, 2006 | 50.39 | 50.60 | 50.13 | 50.30 | 59,344 | +0.00(+0.00%) |
Mar 27, 2006 | 49.45 | 50.55 | 49.45 | 50.30 | 58,994 | +0.64(+1.30%) |
Mar 24, 2006 | 49.02 | 49.82 | 49.02 | 49.66 | 38,241 | +0.85(+1.74%) |
Mar 23, 2006 | 49.38 | 49.96 | 48.52 | 48.81 | 76,949 | -0.57(-1.15%) |
Mar 22, 2006 | 48.98 | 49.38 | 48.89 | 49.38 | 31,362 | +0.40(+0.82%) |
Mar 21, 2006 | 49.02 | 49.61 | 48.97 | 48.98 | 37,541 | -0.36(-0.73%) |
Mar 20, 2006 | 49.28 | 49.53 | 49.21 | 49.34 | 33,694 | +0.06(+0.12%) |
Mar 17, 2006 | 49.15 | 49.52 | 48.86 | 49.28 | 88,957 | +0.17(+0.35%) |
Mar 16, 2006 | 48.59 | 49.37 | 48.59 | 49.10 | 63,308 | +0.46(+0.95%) |
Mar 15, 2006 | 48.25 | 49.15 | 47.72 | 48.64 | 107,262 | +0.35(+0.73%) |
Mar 14, 2006 | 48.80 | 49.08 | 48.20 | 48.29 | 89,540 | -0.59(-1.21%) |
Mar 13, 2006 | 48.98 | 50.10 | 48.47 | 48.88 | 109,944 | -0.52(-1.06%) |
Mar 10, 2006 | 50.91 | 50.99 | 49.32 | 49.40 | 114,257 | -1.93(-3.76%) |
Mar 09, 2006 | 48.03 | 51.33 | 47.86 | 51.33 | 290,541 | +2.92(+6.04%) |
Mar 08, 2006 | 48.60 | 48.68 | 48.04 | 48.41 | 51,649 | -0.15(-0.30%) |
Mar 07, 2006 | 48.37 | 48.80 | 48.15 | 48.55 | 87,908 | -0.02(-0.04%) |
Mar 06, 2006 | 47.69 | 49.05 | 47.69 | 48.57 | 110,760 | +1.08(+2.28%) |
Mar 03, 2006 | 48.12 | 48.12 | 47.41 | 47.49 | 51,416 | -0.45(-0.95%) |
Mar 02, 2006 | 47.65 | 48.35 | 47.65 | 47.95 | 81,729 | +0.26(+0.54%) |