Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.35 | 46.63 | 45.02 | 46.63 | 3,503,579 | +1.36(+3.00%) |
May 30, 2006 | 46.62 | 47.25 | 45.27 | 45.27 | 3,115,720 | -1.73(-3.68%) |
May 26, 2006 | 46.89 | 47.37 | 46.56 | 47.00 | 2,627,531 | +0.01(+0.02%) |
May 25, 2006 | 45.17 | 46.99 | 44.90 | 46.99 | 3,823,457 | +1.57(+3.46%) |
May 24, 2006 | 43.92 | 45.59 | 43.72 | 45.42 | 3,804,208 | +1.16(+2.62%) |
May 23, 2006 | 45.27 | 45.65 | 44.25 | 44.26 | 2,594,445 | -0.79(-1.75%) |
May 22, 2006 | 45.35 | 46.16 | 45.00 | 45.05 | 3,222,076 | -0.64(-1.40%) |
May 19, 2006 | 45.34 | 45.99 | 44.67 | 45.69 | 3,604,870 | +0.34(+0.75%) |
May 18, 2006 | 45.70 | 46.62 | 45.32 | 45.35 | 2,704,274 | -0.56(-1.22%) |
May 17, 2006 | 46.68 | 47.17 | 45.41 | 45.91 | 3,597,299 | -1.04(-2.22%) |
May 16, 2006 | 46.91 | 47.38 | 46.43 | 46.95 | 4,361,718 | -0.19(-0.40%) |
May 15, 2006 | 45.64 | 47.19 | 45.42 | 47.14 | 4,408,058 | +1.18(+2.57%) |
May 12, 2006 | 46.40 | 46.48 | 45.37 | 45.96 | 3,434,076 | -0.71(-1.52%) |
May 11, 2006 | 46.90 | 47.25 | 46.37 | 46.67 | 3,168,125 | -0.20(-0.43%) |
May 10, 2006 | 47.01 | 47.74 | 46.70 | 46.87 | 3,886,283 | -0.15(-0.32%) |
May 09, 2006 | 46.16 | 47.08 | 46.14 | 47.02 | 2,407,858 | +0.86(+1.86%) |
May 08, 2006 | 47.10 | 47.10 | 46.05 | 46.16 | 2,877,862 | -0.76(-1.62%) |
May 05, 2006 | 47.04 | 47.48 | 46.20 | 46.92 | 2,672,611 | +0.14(+0.30%) |
May 04, 2006 | 46.10 | 46.95 | 45.99 | 46.78 | 1,883,688 | +0.69(+1.50%) |
May 03, 2006 | 45.92 | 46.91 | 45.60 | 46.09 | 3,926,170 | +0.19(+0.41%) |
May 02, 2006 | 45.46 | 46.15 | 44.69 | 45.90 | 3,880,528 | +0.47(+1.03%) |
May 01, 2006 | 44.81 | 45.91 | 44.69 | 45.43 | 3,810,663 | +0.58(+1.29%) |
Apr 28, 2006 | 45.37 | 45.84 | 44.77 | 44.85 | 3,246,100 | -0.11(-0.24%) |
Apr 27, 2006 | 43.80 | 45.30 | 43.55 | 44.96 | 4,565,313 | +0.89(+2.02%) |
Apr 26, 2006 | 43.96 | 44.59 | 42.52 | 44.07 | 5,554,765 | -0.01(-0.02%) |
Apr 25, 2006 | 44.86 | 44.87 | 43.88 | 44.08 | 2,580,113 | -0.67(-1.50%) |
Apr 24, 2006 | 44.19 | 44.98 | 44.19 | 44.75 | 3,077,461 | +0.47(+1.06%) |
Apr 21, 2006 | 45.00 | 45.24 | 44.19 | 44.28 | 2,760,332 | -0.55(-1.23%) |
Apr 20, 2006 | 45.24 | 45.30 | 44.50 | 44.83 | 3,238,222 | -0.66(-1.45%) |
Apr 19, 2006 | 45.78 | 45.86 | 44.35 | 45.49 | 3,548,747 | -0.37(-0.81%) |
Apr 18, 2006 | 45.11 | 46.00 | 44.60 | 45.86 | 2,454,550 | +0.86(+1.91%) |
Apr 17, 2006 | 44.87 | 45.64 | 44.24 | 45.00 | 2,411,261 | -0.04(-0.09%) |
Apr 13, 2006 | 44.72 | 45.70 | 44.51 | 45.04 | 2,258,417 | +0.23(+0.51%) |
Apr 12, 2006 | 44.31 | 45.32 | 44.00 | 44.81 | 3,179,699 | +0.50(+1.13%) |
Apr 11, 2006 | 45.01 | 45.46 | 43.84 | 44.31 | 3,735,871 | -0.44(-0.98%) |
Apr 10, 2006 | 44.41 | 45.21 | 44.30 | 44.75 | 3,873,055 | +0.38(+0.86%) |
Apr 07, 2006 | 45.28 | 45.96 | 44.20 | 44.37 | 3,170,774 | -0.63(-1.40%) |
Apr 06, 2006 | 45.30 | 45.51 | 44.34 | 45.00 | 2,856,894 | -0.36(-0.79%) |
Apr 05, 2006 | 45.90 | 46.14 | 44.96 | 45.36 | 3,146,516 | -0.72(-1.56%) |
Apr 04, 2006 | 46.40 | 46.51 | 45.55 | 46.08 | 3,470,155 | -0.26(-0.56%) |
Apr 03, 2006 | 47.20 | 47.75 | 46.34 | 46.34 | 3,284,635 | -0.76(-1.61%) |
Mar 31, 2006 | 46.98 | 47.39 | 46.64 | 47.10 | 2,164,486 | -0.10(-0.21%) |
Mar 30, 2006 | 46.90 | 47.90 | 46.84 | 47.20 | 2,238,834 | -0.02(-0.04%) |
Mar 29, 2006 | 45.99 | 48.20 | 45.85 | 47.22 | 4,628,491 | +1.36(+2.97%) |
Mar 28, 2006 | 47.22 | 47.44 | 45.45 | 45.86 | 2,888,291 | -1.32(-2.80%) |
Mar 27, 2006 | 46.55 | 47.60 | 46.15 | 47.18 | 2,242,613 | +0.72(+1.55%) |
Mar 24, 2006 | 46.42 | 47.00 | 46.10 | 46.46 | 3,007,241 | -0.01(-0.02%) |
Mar 23, 2006 | 47.84 | 47.95 | 46.40 | 46.47 | 3,432,100 | -1.63(-3.39%) |
Mar 22, 2006 | 47.00 | 48.42 | 46.25 | 48.10 | 4,642,000 | -0.21(-0.43%) |
Mar 21, 2006 | 49.13 | 49.25 | 47.94 | 48.31 | 3,855,825 | -0.94(-1.91%) |
Mar 20, 2006 | 49.30 | 49.48 | 48.30 | 49.25 | 1,941,475 | +0.06(+0.12%) |
Mar 17, 2006 | 49.04 | 49.60 | 48.99 | 49.19 | 3,652,196 | +0.09(+0.18%) |
Mar 16, 2006 | 49.44 | 49.69 | 49.03 | 49.10 | 3,339,886 | -0.13(-0.26%) |
Mar 15, 2006 | 48.98 | 49.45 | 48.91 | 49.23 | 3,725,639 | +0.27(+0.55%) |
Mar 14, 2006 | 47.83 | 48.99 | 47.80 | 48.96 | 2,844,565 | +1.04(+2.17%) |
Mar 13, 2006 | 47.76 | 48.39 | 47.37 | 47.92 | 2,511,055 | +0.14(+0.29%) |
Mar 10, 2006 | 47.23 | 48.25 | 47.18 | 47.78 | 5,367,323 | +0.24(+0.50%) |
Mar 09, 2006 | 49.04 | 49.08 | 46.93 | 47.54 | 14,460,128 | -1.46(-2.98%) |
Mar 08, 2006 | 45.50 | 49.00 | 49.00 | 49.00 | 2,735,905 | +3.50(+7.69%) |
Mar 07, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 200 | +0.20(+0.44%) |
Mar 06, 2006 | 45.73 | 46.03 | 44.93 | 45.30 | 5,606,495 | -0.20(-0.44%) |
Mar 03, 2006 | 46.09 | 46.35 | 45.06 | 45.50 | 4,978,162 | -0.86(-1.86%) |
Mar 02, 2006 | 47.10 | 47.40 | 45.81 | 46.36 | 3,786,370 | -0.59(-1.26%) |