Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.04 | 44.45 | 43.45 | 43.77 | 3,317,885 | -0.21(-0.48%) |
May 30, 2006 | 44.73 | 44.74 | 43.92 | 43.98 | 2,422,393 | -1.07(-2.38%) |
May 26, 2006 | 45.48 | 45.84 | 44.86 | 45.05 | 2,777,770 | -0.08(-0.17%) |
May 25, 2006 | 45.19 | 45.68 | 44.75 | 45.12 | 2,241,000 | +0.22(+0.48%) |
May 24, 2006 | 44.98 | 45.28 | 44.39 | 44.91 | 2,469,952 | -0.30(-0.67%) |
May 23, 2006 | 45.61 | 45.90 | 45.17 | 45.21 | 3,262,201 | -0.40(-0.88%) |
May 22, 2006 | 45.32 | 45.76 | 44.61 | 45.61 | 4,099,379 | +0.05(+0.11%) |
May 19, 2006 | 46.37 | 46.60 | 45.52 | 45.56 | 3,600,370 | -0.81(-1.75%) |
May 18, 2006 | 47.17 | 47.94 | 46.35 | 46.37 | 2,593,748 | -1.46(-3.04%) |
May 17, 2006 | 48.79 | 48.82 | 47.32 | 47.83 | 3,584,358 | -1.26(-2.57%) |
May 16, 2006 | 49.10 | 49.56 | 48.57 | 49.09 | 3,155,014 | +0.00(+0.00%) |
May 15, 2006 | 48.08 | 49.17 | 48.04 | 49.09 | 3,848,919 | +0.68(+1.40%) |
May 12, 2006 | 46.95 | 48.71 | 46.76 | 48.41 | 4,853,509 | +1.40(+2.97%) |
May 11, 2006 | 47.62 | 47.83 | 46.84 | 47.01 | 3,778,656 | -0.39(-0.81%) |
May 10, 2006 | 45.82 | 47.71 | 45.49 | 47.40 | 4,696,135 | +0.99(+2.13%) |
May 09, 2006 | 47.70 | 47.75 | 46.19 | 46.41 | 5,293,488 | -1.78(-3.70%) |
May 08, 2006 | 48.75 | 48.90 | 47.96 | 48.19 | 2,851,139 | -0.85(-1.72%) |
May 05, 2006 | 49.36 | 49.41 | 48.83 | 49.04 | 3,112,474 | -0.03(-0.05%) |
May 04, 2006 | 49.04 | 49.79 | 48.96 | 49.06 | 3,064,915 | -0.10(-0.20%) |
May 03, 2006 | 49.35 | 49.69 | 49.05 | 49.17 | 4,397,757 | -0.26(-0.53%) |
May 02, 2006 | 49.88 | 50.08 | 48.92 | 49.42 | 4,540,673 | -0.73(-1.45%) |
May 01, 2006 | 51.51 | 51.71 | 50.13 | 50.15 | 3,668,482 | -1.74(-3.35%) |
Apr 28, 2006 | 51.53 | 52.18 | 51.20 | 51.89 | 2,711,211 | +0.01(+0.02%) |
Apr 27, 2006 | 51.89 | 52.51 | 50.25 | 51.89 | 4,665,783 | +0.00(+0.00%) |
Apr 26, 2006 | 58.25 | 58.25 | 51.26 | 51.89 | 12,431,495 | -7.05(-11.97%) |
Apr 25, 2006 | 59.42 | 59.43 | 58.90 | 58.94 | 1,093,494 | -0.51(-0.86%) |
Apr 24, 2006 | 59.39 | 59.63 | 59.06 | 59.45 | 976,748 | +0.06(+0.10%) |
Apr 21, 2006 | 60.00 | 60.04 | 58.99 | 59.39 | 804,437 | -0.33(-0.55%) |
Apr 20, 2006 | 59.32 | 59.83 | 59.32 | 59.72 | 1,093,494 | +0.40(+0.68%) |
Apr 19, 2006 | 59.50 | 59.72 | 58.84 | 59.32 | 1,064,576 | -0.22(-0.37%) |
Apr 18, 2006 | 59.01 | 59.82 | 59.02 | 59.53 | 2,655,885 | +0.54(+0.91%) |
Apr 17, 2006 | 57.99 | 59.10 | 57.99 | 59.00 | 1,579,120 | +0.67(+1.15%) |
Apr 13, 2006 | 58.30 | 58.46 | 58.14 | 58.33 | 861,914 | +0.03(+0.06%) |
Apr 12, 2006 | 58.45 | 58.53 | 58.02 | 58.30 | 958,346 | -0.08(-0.13%) |
Apr 11, 2006 | 58.87 | 58.87 | 58.11 | 58.37 | 1,757,406 | -0.54(-0.92%) |
Apr 10, 2006 | 59.42 | 59.43 | 58.79 | 58.91 | 1,096,840 | -0.39(-0.66%) |
Apr 07, 2006 | 59.25 | 59.63 | 59.21 | 59.31 | 1,051,790 | -0.11(-0.18%) |
Apr 06, 2006 | 59.61 | 59.63 | 59.15 | 59.42 | 1,848,222 | -0.19(-0.32%) |
Apr 05, 2006 | 60.84 | 60.85 | 59.61 | 59.61 | 1,707,816 | -1.02(-1.68%) |
Apr 04, 2006 | 60.72 | 60.97 | 60.50 | 60.63 | 1,097,079 | +0.12(+0.19%) |
Apr 03, 2006 | 60.30 | 61.33 | 60.28 | 60.51 | 1,828,027 | +0.71(+1.19%) |
Mar 31, 2006 | 59.30 | 60.21 | 59.17 | 59.80 | 1,464,405 | +0.51(+0.86%) |
Mar 30, 2006 | 59.56 | 59.73 | 59.00 | 59.29 | 968,264 | -0.26(-0.44%) |
Mar 29, 2006 | 58.25 | 59.73 | 58.13 | 59.55 | 1,195,423 | +1.31(+2.26%) |
Mar 28, 2006 | 59.04 | 59.38 | 58.09 | 58.24 | 1,014,867 | -0.74(-1.25%) |
Mar 27, 2006 | 59.06 | 59.16 | 58.80 | 58.97 | 802,047 | -0.08(-0.14%) |
Mar 24, 2006 | 58.16 | 59.13 | 58.16 | 59.06 | 1,155,392 | +0.71(+1.22%) |
Mar 23, 2006 | 58.29 | 58.45 | 57.79 | 58.35 | 953,327 | +0.17(+0.29%) |
Mar 22, 2006 | 58.13 | 58.55 | 58.10 | 58.18 | 1,640,779 | +0.48(+0.83%) |
Mar 21, 2006 | 58.25 | 58.37 | 57.62 | 57.70 | 940,780 | -0.59(-1.02%) |
Mar 20, 2006 | 58.58 | 58.67 | 58.21 | 58.30 | 1,259,472 | -0.16(-0.27%) |
Mar 17, 2006 | 57.99 | 58.53 | 57.63 | 58.45 | 1,595,132 | +0.66(+1.14%) |
Mar 16, 2006 | 58.58 | 58.69 | 57.78 | 57.79 | 1,337,024 | -0.68(-1.16%) |
Mar 15, 2006 | 57.62 | 58.61 | 57.57 | 58.47 | 1,735,419 | +0.60(+1.04%) |
Mar 14, 2006 | 56.52 | 57.87 | 56.44 | 57.87 | 2,104,418 | +1.35(+2.38%) |
Mar 13, 2006 | 56.49 | 56.65 | 56.34 | 56.52 | 873,983 | -0.01(-0.01%) |
Mar 10, 2006 | 55.82 | 56.53 | 55.69 | 56.53 | 852,713 | +0.59(+1.05%) |
Mar 09, 2006 | 55.86 | 56.32 | 55.65 | 55.94 | 1,350,407 | +0.00(+0.00%) |
Mar 08, 2006 | 56.17 | 56.18 | 55.35 | 55.94 | 1,628,471 | -0.22(-0.39%) |
Mar 07, 2006 | 56.66 | 56.70 | 56.12 | 56.16 | 1,025,143 | -0.47(-0.83%) |
Mar 06, 2006 | 56.49 | 56.97 | 56.40 | 56.63 | 1,202,712 | +0.02(+0.03%) |
Mar 03, 2006 | 56.85 | 57.02 | 56.05 | 56.61 | 2,351,055 | -0.29(-0.51%) |
Mar 02, 2006 | 57.23 | 57.23 | 56.49 | 56.91 | 1,521,882 | -0.33(-0.57%) |