Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.00 | 39.50 | 38.23 | 39.01 | 1,174,336 | +0.01(+0.03%) |
May 30, 2006 | 39.16 | 39.71 | 38.97 | 39.00 | 1,387,980 | -0.29(-0.74%) |
May 26, 2006 | 38.77 | 39.43 | 38.00 | 39.29 | 877,490 | +0.68(+1.76%) |
May 25, 2006 | 39.69 | 39.92 | 38.26 | 38.61 | 1,388,247 | -0.33(-0.85%) |
May 24, 2006 | 38.60 | 40.00 | 37.94 | 38.94 | 1,688,063 | +0.50(+1.30%) |
May 23, 2006 | 39.65 | 40.27 | 38.35 | 38.44 | 1,521,706 | -0.74(-1.89%) |
May 22, 2006 | 39.53 | 39.69 | 37.97 | 39.18 | 1,319,478 | -0.86(-2.15%) |
May 19, 2006 | 39.96 | 41.42 | 39.05 | 40.04 | 1,462,572 | +0.37(+0.93%) |
May 18, 2006 | 40.67 | 41.18 | 39.51 | 39.67 | 940,400 | -0.73(-1.81%) |
May 17, 2006 | 41.00 | 41.82 | 40.14 | 40.40 | 1,641,309 | -0.93(-2.25%) |
May 16, 2006 | 40.32 | 41.88 | 40.30 | 41.33 | 1,889,470 | +0.98(+2.43%) |
May 15, 2006 | 40.91 | 41.13 | 39.97 | 40.35 | 1,261,647 | -0.78(-1.90%) |
May 12, 2006 | 40.71 | 42.11 | 40.07 | 41.13 | 1,572,973 | +0.36(+0.88%) |
May 11, 2006 | 42.42 | 42.43 | 40.70 | 40.77 | 1,370,325 | -1.39(-3.30%) |
May 10, 2006 | 43.32 | 43.49 | 41.99 | 42.16 | 1,028,304 | -1.13(-2.61%) |
May 09, 2006 | 43.59 | 44.21 | 42.90 | 43.29 | 1,093,418 | -0.19(-0.44%) |
May 08, 2006 | 45.01 | 45.20 | 43.09 | 43.48 | 1,771,565 | -1.72(-3.81%) |
May 05, 2006 | 45.46 | 45.98 | 44.88 | 45.20 | 735,244 | -0.09(-0.20%) |
May 04, 2006 | 46.65 | 46.87 | 45.13 | 45.29 | 1,401,077 | -1.20(-2.58%) |
May 03, 2006 | 46.97 | 47.01 | 46.05 | 46.49 | 1,732,421 | -0.52(-1.11%) |
May 02, 2006 | 46.68 | 47.94 | 46.52 | 47.01 | 1,015,459 | +0.33(+0.71%) |
May 01, 2006 | 46.36 | 47.77 | 46.02 | 46.68 | 1,431,759 | +0.07(+0.15%) |
Apr 28, 2006 | 46.13 | 47.19 | 46.04 | 46.61 | 837,500 | -0.04(-0.09%) |
Apr 27, 2006 | 47.53 | 47.94 | 46.29 | 46.65 | 3,569,255 | -1.27(-2.65%) |
Apr 26, 2006 | 50.00 | 51.13 | 46.97 | 47.92 | 1,944,066 | -1.98(-3.97%) |
Apr 25, 2006 | 50.22 | 50.36 | 48.84 | 49.90 | 2,192,568 | -0.31(-0.62%) |
Apr 24, 2006 | 51.89 | 51.94 | 48.80 | 50.21 | 7,464,069 | -6.02(-10.71%) |
Apr 21, 2006 | 57.93 | 57.93 | 54.80 | 56.23 | 2,579,611 | -1.20(-2.09%) |
Apr 20, 2006 | 56.90 | 58.76 | 56.56 | 57.43 | 1,420,404 | +0.17(+0.30%) |
Apr 19, 2006 | 56.27 | 58.19 | 55.29 | 57.26 | 2,312,481 | +1.16(+2.07%) |
Apr 18, 2006 | 54.18 | 56.34 | 54.30 | 56.10 | 1,437,574 | +1.92(+3.54%) |
Apr 17, 2006 | 55.90 | 55.90 | 53.28 | 54.18 | 1,000,849 | -1.31(-2.36%) |
Apr 13, 2006 | 54.70 | 55.94 | 54.64 | 55.49 | 1,383,399 | +0.88(+1.61%) |
Apr 12, 2006 | 55.57 | 55.58 | 53.82 | 54.61 | 1,818,309 | -0.96(-1.73%) |
Apr 11, 2006 | 56.25 | 56.88 | 54.43 | 55.57 | 1,110,859 | -0.68(-1.21%) |
Apr 10, 2006 | 57.41 | 57.55 | 55.76 | 56.25 | 865,986 | -1.34(-2.33%) |
Apr 07, 2006 | 59.28 | 59.40 | 56.60 | 57.59 | 867,706 | -1.67(-2.82%) |
Apr 06, 2006 | 59.56 | 60.00 | 58.26 | 59.26 | 1,185,705 | -0.51(-0.85%) |
Apr 05, 2006 | 59.02 | 60.00 | 58.47 | 59.77 | 2,332,315 | +2.27(+3.95%) |
Apr 04, 2006 | 58.67 | 59.10 | 55.00 | 57.50 | 3,730,954 | +3.20(+5.89%) |
Apr 03, 2006 | 55.03 | 55.50 | 54.10 | 54.30 | 1,600,775 | -0.65(-1.18%) |
Mar 31, 2006 | 54.10 | 55.23 | 53.40 | 54.95 | 1,267,453 | +1.08(+2.00%) |
Mar 30, 2006 | 56.00 | 56.06 | 53.50 | 53.87 | 1,680,069 | -2.01(-3.60%) |
Mar 29, 2006 | 50.55 | 55.95 | 50.53 | 55.88 | 3,332,137 | +5.61(+11.16%) |
Mar 28, 2006 | 51.83 | 51.83 | 49.72 | 50.27 | 1,389,465 | -1.63(-3.14%) |
Mar 27, 2006 | 52.35 | 53.65 | 51.82 | 51.90 | 897,152 | -0.34(-0.65%) |
Mar 24, 2006 | 52.50 | 52.60 | 50.81 | 52.24 | 1,891,875 | +0.19(+0.37%) |
Mar 23, 2006 | 49.15 | 52.14 | 49.15 | 52.05 | 2,153,500 | +2.79(+5.66%) |
Mar 22, 2006 | 47.85 | 49.48 | 47.31 | 49.26 | 1,321,600 | +1.56(+3.27%) |
Mar 21, 2006 | 47.33 | 50.17 | 47.31 | 47.70 | 1,948,677 | +0.06(+0.13%) |
Mar 20, 2006 | 48.03 | 48.48 | 47.37 | 47.64 | 637,589 | -0.17(-0.36%) |
Mar 17, 2006 | 47.58 | 48.71 | 46.31 | 47.81 | 1,309,079 | +0.23(+0.48%) |
Mar 16, 2006 | 50.21 | 50.70 | 47.46 | 47.58 | 977,736 | -2.61(-5.20%) |
Mar 15, 2006 | 50.22 | 50.78 | 49.41 | 50.19 | 1,073,983 | +0.18(+0.36%) |
Mar 14, 2006 | 47.88 | 50.10 | 47.88 | 50.01 | 1,320,732 | +2.09(+4.36%) |
Mar 13, 2006 | 48.35 | 48.98 | 47.59 | 47.92 | 892,210 | -0.28(-0.58%) |
Mar 10, 2006 | 48.53 | 49.41 | 47.80 | 48.20 | 722,155 | -0.03(-0.06%) |
Mar 09, 2006 | 48.21 | 50.40 | 47.66 | 48.23 | 1,940,211 | +0.09(+0.19%) |
Mar 08, 2006 | 47.12 | 48.45 | 46.26 | 48.14 | 1,001,158 | +0.64(+1.35%) |
Mar 07, 2006 | 49.08 | 49.17 | 46.99 | 47.50 | 864,460 | -1.73(-3.51%) |
Mar 06, 2006 | 50.00 | 50.05 | 48.68 | 49.23 | 1,020,502 | -0.73(-1.46%) |
Mar 03, 2006 | 49.55 | 50.17 | 49.35 | 49.96 | 1,191,962 | +0.06(+0.12%) |
Mar 02, 2006 | 49.85 | 50.80 | 49.19 | 49.90 | 1,056,801 | -0.41(-0.81%) |