Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.37 | 46.15 | 45.10 | 46.12 | 1,665,937 | +0.78(+1.71%) |
May 30, 2006 | 46.86 | 47.11 | 45.08 | 45.34 | 1,342,217 | -1.71(-3.63%) |
May 26, 2006 | 46.86 | 47.19 | 46.09 | 47.05 | 921,151 | +0.21(+0.44%) |
May 25, 2006 | 46.01 | 46.89 | 45.67 | 46.85 | 1,456,284 | +1.24(+2.73%) |
May 24, 2006 | 46.85 | 47.04 | 44.72 | 45.60 | 3,647,219 | -1.59(-3.36%) |
May 23, 2006 | 46.98 | 48.10 | 46.80 | 47.19 | 1,347,923 | +0.47(+1.00%) |
May 22, 2006 | 47.81 | 48.10 | 45.67 | 46.72 | 2,351,456 | -1.56(-3.23%) |
May 19, 2006 | 47.95 | 48.56 | 47.40 | 48.28 | 1,859,322 | +0.25(+0.53%) |
May 18, 2006 | 49.99 | 50.05 | 47.95 | 48.03 | 1,562,681 | -1.33(-2.69%) |
May 17, 2006 | 49.99 | 50.17 | 48.78 | 49.36 | 1,944,284 | -1.00(-1.98%) |
May 16, 2006 | 48.97 | 50.59 | 48.97 | 50.36 | 1,693,447 | +1.16(+2.36%) |
May 15, 2006 | 48.56 | 49.51 | 48.27 | 49.20 | 1,758,417 | +0.45(+0.92%) |
May 12, 2006 | 49.55 | 49.55 | 48.27 | 48.75 | 1,664,362 | -0.78(-1.58%) |
May 11, 2006 | 50.80 | 51.26 | 49.31 | 49.53 | 1,474,968 | -1.22(-2.40%) |
May 10, 2006 | 50.64 | 51.30 | 50.34 | 50.75 | 1,557,246 | +0.19(+0.38%) |
May 09, 2006 | 50.21 | 51.74 | 50.01 | 50.56 | 2,067,272 | +0.21(+0.42%) |
May 08, 2006 | 48.05 | 50.60 | 47.83 | 50.34 | 3,945,090 | +3.88(+8.35%) |
May 05, 2006 | 46.15 | 47.77 | 45.90 | 46.46 | 4,932,179 | +0.34(+0.73%) |
May 04, 2006 | 46.37 | 46.44 | 44.90 | 46.13 | 4,401,222 | -1.19(-2.52%) |
May 03, 2006 | 47.98 | 48.19 | 47.11 | 47.32 | 2,310,736 | -0.96(-1.99%) |
May 02, 2006 | 48.65 | 49.11 | 48.19 | 48.28 | 1,477,341 | -0.32(-0.65%) |
May 01, 2006 | 49.59 | 49.91 | 48.16 | 48.60 | 1,428,871 | -0.71(-1.43%) |
Apr 28, 2006 | 49.09 | 49.60 | 48.50 | 49.30 | 806,921 | +0.30(+0.61%) |
Apr 27, 2006 | 48.52 | 49.97 | 47.99 | 49.00 | 1,466,971 | +0.45(+0.93%) |
Apr 26, 2006 | 50.10 | 50.24 | 48.38 | 48.55 | 1,471,847 | -1.68(-3.34%) |
Apr 25, 2006 | 50.55 | 51.21 | 50.04 | 50.23 | 1,449,107 | +0.36(+0.71%) |
Apr 24, 2006 | 49.98 | 50.01 | 49.24 | 49.87 | 539,729 | -0.13(-0.26%) |
Apr 21, 2006 | 50.40 | 50.63 | 49.24 | 50.00 | 1,055,431 | -0.12(-0.25%) |
Apr 20, 2006 | 50.12 | 51.01 | 50.00 | 50.12 | 1,205,561 | +0.06(+0.12%) |
Apr 19, 2006 | 50.82 | 51.12 | 49.70 | 50.07 | 1,277,091 | -0.02(-0.04%) |
Apr 18, 2006 | 50.28 | 51.10 | 49.94 | 50.09 | 1,407,960 | -0.12(-0.23%) |
Apr 17, 2006 | 49.74 | 51.14 | 49.30 | 50.20 | 1,143,330 | +0.28(+0.56%) |
Apr 13, 2006 | 49.75 | 50.27 | 48.65 | 49.92 | 835,319 | +0.29(+0.57%) |
Apr 12, 2006 | 48.71 | 49.77 | 48.60 | 49.64 | 1,244,547 | +0.93(+1.91%) |
Apr 11, 2006 | 49.49 | 50.17 | 48.09 | 48.71 | 2,252,935 | -0.78(-1.58%) |
Apr 10, 2006 | 49.95 | 50.81 | 49.30 | 49.49 | 1,265,386 | -0.41(-0.82%) |
Apr 07, 2006 | 51.22 | 51.94 | 49.74 | 49.90 | 2,056,108 | -1.21(-2.37%) |
Apr 06, 2006 | 50.75 | 51.35 | 50.38 | 51.11 | 1,165,743 | +0.34(+0.66%) |
Apr 05, 2006 | 50.01 | 51.34 | 49.94 | 50.77 | 1,831,840 | +0.99(+1.99%) |
Apr 04, 2006 | 49.20 | 49.88 | 48.46 | 49.78 | 1,361,448 | +1.26(+2.59%) |
Apr 03, 2006 | 49.89 | 50.29 | 48.35 | 48.52 | 1,321,793 | -1.26(-2.52%) |
Mar 31, 2006 | 49.89 | 51.01 | 49.36 | 49.78 | 1,609,009 | -0.06(-0.12%) |
Mar 30, 2006 | 49.52 | 50.53 | 49.50 | 49.84 | 1,320,467 | +0.36(+0.72%) |
Mar 29, 2006 | 48.62 | 50.07 | 48.59 | 49.48 | 1,796,218 | +1.09(+2.26%) |
Mar 28, 2006 | 47.91 | 50.20 | 47.88 | 48.39 | 2,920,488 | +0.10(+0.21%) |
Mar 27, 2006 | 47.14 | 48.41 | 46.71 | 48.28 | 2,062,874 | +1.11(+2.35%) |
Mar 24, 2006 | 45.60 | 47.29 | 45.60 | 47.18 | 1,562,355 | +1.49(+3.26%) |
Mar 23, 2006 | 46.43 | 46.44 | 45.41 | 45.69 | 1,489,262 | -0.76(-1.65%) |
Mar 22, 2006 | 45.21 | 47.56 | 45.11 | 46.45 | 2,154,775 | +1.00(+2.21%) |
Mar 21, 2006 | 46.99 | 46.99 | 45.28 | 45.45 | 1,313,428 | -1.47(-3.13%) |
Mar 20, 2006 | 46.46 | 46.99 | 46.17 | 46.92 | 1,636,237 | +0.45(+0.98%) |
Mar 17, 2006 | 45.43 | 46.57 | 45.32 | 46.46 | 1,217,690 | +1.04(+2.28%) |
Mar 16, 2006 | 46.13 | 46.86 | 45.38 | 45.43 | 1,361,168 | -0.83(-1.79%) |
Mar 15, 2006 | 45.91 | 46.48 | 45.51 | 46.26 | 1,882,821 | +0.55(+1.20%) |
Mar 14, 2006 | 45.34 | 45.91 | 44.43 | 45.71 | 2,116,532 | +0.34(+0.76%) |
Mar 13, 2006 | 44.96 | 46.31 | 44.79 | 45.36 | 1,369,394 | +1.16(+2.62%) |
Mar 10, 2006 | 44.37 | 45.34 | 44.17 | 44.20 | 1,420,952 | -0.26(-0.58%) |
Mar 09, 2006 | 45.77 | 46.00 | 44.28 | 44.46 | 3,199,736 | -1.17(-2.57%) |
Mar 08, 2006 | 46.64 | 46.64 | 45.53 | 45.64 | 2,934,291 | -1.22(-2.61%) |
Mar 07, 2006 | 46.48 | 47.86 | 46.32 | 46.86 | 3,209,255 | -0.08(-0.18%) |
Mar 06, 2006 | 45.93 | 48.74 | 45.55 | 46.94 | 8,761,225 | +5.22(+12.51%) |
Mar 03, 2006 | 42.00 | 42.86 | 41.49 | 41.72 | 1,781,875 | -0.40(-0.95%) |
Mar 02, 2006 | 42.98 | 43.06 | 41.76 | 42.12 | 1,310,901 | -0.89(-2.08%) |