Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.34 | 51.66 | 51.16 | 51.66 | 4,103,706 | +0.48(+0.94%) |
May 30, 2006 | 51.81 | 51.82 | 51.12 | 51.18 | 2,818,228 | -0.79(-1.52%) |
May 26, 2006 | 51.88 | 52.00 | 51.63 | 51.97 | 2,165,589 | +0.31(+0.60%) |
May 25, 2006 | 51.70 | 52.06 | 51.55 | 51.66 | 3,096,839 | +0.35(+0.69%) |
May 24, 2006 | 51.44 | 51.81 | 51.06 | 51.31 | 5,754,793 | -0.32(-0.62%) |
May 23, 2006 | 51.66 | 52.21 | 51.57 | 51.63 | 4,970,877 | +0.13(+0.25%) |
May 22, 2006 | 51.50 | 51.91 | 51.00 | 51.50 | 5,050,859 | +0.23(+0.45%) |
May 19, 2006 | 51.06 | 51.46 | 50.87 | 51.27 | 4,381,070 | +0.28(+0.55%) |
May 18, 2006 | 51.31 | 51.50 | 50.98 | 50.99 | 5,132,712 | -0.15(-0.29%) |
May 17, 2006 | 51.48 | 51.65 | 50.91 | 51.14 | 4,726,255 | -0.66(-1.28%) |
May 16, 2006 | 52.16 | 52.21 | 51.80 | 51.80 | 2,817,137 | -0.36(-0.69%) |
May 15, 2006 | 51.63 | 52.38 | 51.50 | 52.16 | 3,755,559 | +0.29(+0.57%) |
May 12, 2006 | 52.49 | 52.49 | 51.79 | 51.86 | 3,636,911 | -0.62(-1.19%) |
May 11, 2006 | 52.90 | 52.95 | 52.19 | 52.49 | 3,661,078 | -0.65(-1.23%) |
May 10, 2006 | 53.08 | 53.24 | 52.90 | 53.14 | 3,470,867 | -0.16(-0.30%) |
May 09, 2006 | 53.31 | 53.52 | 52.92 | 53.30 | 3,285,490 | -0.01(-0.01%) |
May 08, 2006 | 53.86 | 53.87 | 53.26 | 53.31 | 3,214,240 | -0.15(-0.29%) |
May 05, 2006 | 53.24 | 53.82 | 53.07 | 53.46 | 5,590,152 | +0.61(+1.15%) |
May 04, 2006 | 52.59 | 53.15 | 52.59 | 52.85 | 3,978,198 | +0.48(+0.92%) |
May 03, 2006 | 52.36 | 52.69 | 52.16 | 52.37 | 3,349,569 | +0.01(+0.02%) |
May 02, 2006 | 52.22 | 52.56 | 51.75 | 52.36 | 3,624,906 | +0.48(+0.93%) |
May 01, 2006 | 52.16 | 52.22 | 51.70 | 51.88 | 3,642,680 | -0.12(-0.23%) |
Apr 28, 2006 | 52.20 | 52.20 | 51.82 | 52.00 | 4,136,915 | -0.24(-0.47%) |
Apr 27, 2006 | 51.90 | 52.38 | 51.65 | 52.24 | 4,692,734 | +0.30(+0.58%) |
Apr 26, 2006 | 51.91 | 52.21 | 51.63 | 51.94 | 2,784,552 | +0.05(+0.10%) |
Apr 25, 2006 | 52.59 | 52.60 | 51.75 | 51.89 | 4,742,001 | -0.70(-1.33%) |
Apr 24, 2006 | 52.61 | 52.86 | 52.45 | 52.59 | 3,446,389 | -0.03(-0.05%) |
Apr 21, 2006 | 52.89 | 53.00 | 52.32 | 52.61 | 4,235,918 | -0.01(-0.02%) |
Apr 20, 2006 | 52.27 | 52.96 | 52.27 | 52.63 | 5,573,625 | -0.30(-0.57%) |
Apr 19, 2006 | 53.14 | 53.15 | 52.71 | 52.93 | 3,630,207 | +0.08(+0.15%) |
Apr 18, 2006 | 52.49 | 52.96 | 52.10 | 52.85 | 5,692,273 | +0.87(+1.68%) |
Apr 17, 2006 | 52.26 | 52.43 | 51.90 | 51.98 | 3,879,196 | -0.36(-0.69%) |
Apr 13, 2006 | 52.25 | 52.36 | 52.09 | 52.34 | 2,509,526 | +0.09(+0.17%) |
Apr 12, 2006 | 52.34 | 52.40 | 52.12 | 52.25 | 3,306,850 | +0.12(+0.23%) |
Apr 11, 2006 | 52.40 | 52.43 | 51.81 | 52.13 | 4,264,449 | -0.19(-0.37%) |
Apr 10, 2006 | 52.47 | 52.57 | 51.97 | 52.32 | 3,218,449 | -0.11(-0.21%) |
Apr 07, 2006 | 52.18 | 52.49 | 51.97 | 52.43 | 5,872,037 | +0.25(+0.48%) |
Apr 06, 2006 | 51.85 | 52.25 | 51.41 | 52.18 | 4,152,350 | +0.28(+0.54%) |
Apr 05, 2006 | 51.72 | 52.02 | 51.66 | 51.90 | 4,405,236 | +0.17(+0.32%) |
Apr 04, 2006 | 51.16 | 51.88 | 51.10 | 51.73 | 5,325,884 | +0.69(+1.34%) |
Apr 03, 2006 | 51.18 | 51.33 | 50.83 | 51.04 | 4,659,213 | +0.13(+0.25%) |
Mar 31, 2006 | 51.10 | 51.30 | 50.90 | 50.91 | 4,973,995 | -0.09(-0.18%) |
Mar 30, 2006 | 50.96 | 51.43 | 50.84 | 51.00 | 5,230,935 | -0.05(-0.10%) |
Mar 29, 2006 | 50.75 | 51.23 | 50.61 | 51.06 | 5,018,898 | +0.47(+0.93%) |
Mar 28, 2006 | 50.07 | 50.77 | 50.07 | 50.59 | 3,112,430 | -0.01(-0.03%) |
Mar 27, 2006 | 50.55 | 50.72 | 50.39 | 50.60 | 2,774,106 | +0.04(+0.09%) |
Mar 24, 2006 | 50.08 | 50.61 | 50.08 | 50.55 | 2,898,990 | -0.03(-0.05%) |
Mar 23, 2006 | 50.58 | 50.64 | 50.26 | 50.58 | 3,838,347 | +0.01(+0.01%) |
Mar 22, 2006 | 50.05 | 50.61 | 49.93 | 50.57 | 3,559,736 | +0.52(+1.04%) |
Mar 21, 2006 | 50.33 | 50.34 | 50.00 | 50.05 | 3,787,365 | -0.12(-0.23%) |
Mar 20, 2006 | 50.09 | 50.29 | 49.91 | 50.17 | 3,078,130 | +0.05(+0.10%) |
Mar 17, 2006 | 50.22 | 50.23 | 49.96 | 50.12 | 5,311,541 | +0.09(+0.18%) |
Mar 16, 2006 | 50.03 | 50.14 | 49.75 | 50.03 | 5,160,776 | -0.15(-0.29%) |
Mar 15, 2006 | 49.99 | 50.28 | 49.81 | 50.18 | 4,172,150 | +0.08(+0.17%) |
Mar 14, 2006 | 49.32 | 50.14 | 49.28 | 50.09 | 5,058,499 | +0.78(+1.57%) |
Mar 13, 2006 | 49.83 | 49.84 | 49.20 | 49.32 | 2,822,126 | -0.30(-0.61%) |
Mar 10, 2006 | 49.20 | 49.71 | 49.02 | 49.62 | 4,283,314 | +0.42(+0.86%) |
Mar 09, 2006 | 49.32 | 49.53 | 49.02 | 49.20 | 3,838,659 | -0.19(-0.39%) |
Mar 08, 2006 | 49.23 | 49.39 | 48.75 | 49.39 | 4,639,257 | +0.06(+0.13%) |
Mar 07, 2006 | 48.86 | 49.37 | 48.71 | 49.32 | 4,275,207 | +0.48(+0.98%) |
Mar 06, 2006 | 48.36 | 48.96 | 48.20 | 48.84 | 3,407,724 | +0.41(+0.85%) |
Mar 03, 2006 | 47.74 | 48.75 | 47.73 | 48.43 | 4,692,266 | +0.36(+0.75%) |
Mar 02, 2006 | 48.15 | 48.21 | 47.80 | 48.07 | 3,309,189 | -0.24(-0.49%) |