Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.97 | 46.21 | 45.20 | 45.57 | 1,392,174 | -0.27(-0.59%) |
May 30, 2006 | 47.24 | 47.24 | 45.72 | 45.84 | 1,652,323 | -1.48(-3.13%) |
May 26, 2006 | 47.00 | 47.38 | 47.00 | 47.32 | 706,561 | +0.47(+0.99%) |
May 25, 2006 | 46.61 | 47.24 | 46.52 | 46.85 | 963,201 | +0.24(+0.52%) |
May 24, 2006 | 47.48 | 47.97 | 45.58 | 46.61 | 2,084,907 | -1.11(-2.33%) |
May 23, 2006 | 48.77 | 49.42 | 47.65 | 47.73 | 1,633,439 | -1.05(-2.15%) |
May 22, 2006 | 49.08 | 49.19 | 48.07 | 48.77 | 1,275,566 | -0.70(-1.41%) |
May 19, 2006 | 49.06 | 50.24 | 48.74 | 49.47 | 1,100,654 | +0.42(+0.85%) |
May 18, 2006 | 49.67 | 50.07 | 49.03 | 49.05 | 794,997 | -0.42(-0.84%) |
May 17, 2006 | 50.11 | 50.27 | 49.31 | 49.47 | 1,100,138 | -1.08(-2.13%) |
May 16, 2006 | 52.23 | 52.25 | 50.49 | 50.55 | 1,251,728 | -1.88(-3.59%) |
May 15, 2006 | 51.56 | 52.50 | 51.22 | 52.43 | 1,647,576 | +0.91(+1.77%) |
May 12, 2006 | 51.13 | 51.53 | 50.28 | 51.52 | 1,207,562 | +0.40(+0.78%) |
May 11, 2006 | 51.60 | 51.76 | 51.09 | 51.12 | 795,203 | -0.57(-1.11%) |
May 10, 2006 | 51.31 | 51.91 | 51.07 | 51.69 | 775,700 | +0.38(+0.74%) |
May 09, 2006 | 51.82 | 51.94 | 50.96 | 51.31 | 953,192 | -0.62(-1.19%) |
May 08, 2006 | 51.55 | 52.08 | 51.17 | 51.93 | 1,159,061 | +0.95(+1.86%) |
May 05, 2006 | 49.25 | 51.19 | 49.22 | 50.98 | 996,636 | +1.72(+3.50%) |
May 04, 2006 | 49.43 | 49.60 | 49.16 | 49.26 | 863,207 | -0.17(-0.35%) |
May 03, 2006 | 49.42 | 50.24 | 49.23 | 49.43 | 2,129,796 | -0.47(-0.95%) |
May 02, 2006 | 49.92 | 51.79 | 49.89 | 49.91 | 3,757,766 | -3.49(-6.53%) |
May 01, 2006 | 54.36 | 54.60 | 53.29 | 53.40 | 914,907 | -1.03(-1.89%) |
Apr 28, 2006 | 54.32 | 54.65 | 53.86 | 54.42 | 515,344 | -0.15(-0.28%) |
Apr 27, 2006 | 52.62 | 54.68 | 51.36 | 54.58 | 1,240,480 | +0.81(+1.51%) |
Apr 26, 2006 | 54.12 | 55.49 | 53.65 | 53.76 | 885,497 | -0.88(-1.61%) |
Apr 25, 2006 | 56.59 | 56.59 | 54.03 | 54.65 | 599,240 | -1.03(-1.85%) |
Apr 24, 2006 | 55.87 | 56.09 | 55.42 | 55.67 | 487,689 | -0.42(-0.74%) |
Apr 21, 2006 | 56.40 | 56.63 | 55.56 | 56.09 | 695,003 | -0.31(-0.55%) |
Apr 20, 2006 | 56.06 | 56.59 | 55.31 | 56.40 | 852,269 | +0.48(+0.87%) |
Apr 19, 2006 | 56.30 | 56.30 | 54.82 | 55.91 | 859,596 | -0.67(-1.18%) |
Apr 18, 2006 | 54.99 | 56.96 | 54.82 | 56.58 | 792,727 | +1.27(+2.30%) |
Apr 17, 2006 | 55.96 | 56.21 | 55.01 | 55.31 | 611,314 | -1.10(-1.94%) |
Apr 13, 2006 | 56.94 | 57.07 | 56.30 | 56.41 | 374,280 | -0.53(-0.94%) |
Apr 12, 2006 | 57.46 | 57.89 | 56.87 | 56.94 | 408,437 | -0.58(-1.01%) |
Apr 11, 2006 | 57.96 | 58.34 | 57.25 | 57.52 | 420,407 | -0.44(-0.75%) |
Apr 10, 2006 | 58.14 | 58.41 | 57.85 | 57.96 | 369,223 | -0.20(-0.35%) |
Apr 07, 2006 | 58.94 | 59.06 | 57.71 | 58.16 | 625,554 | -1.15(-1.94%) |
Apr 06, 2006 | 59.69 | 59.79 | 58.92 | 59.32 | 382,535 | -0.46(-0.76%) |
Apr 05, 2006 | 59.04 | 59.81 | 58.50 | 59.77 | 583,348 | +0.68(+1.15%) |
Apr 04, 2006 | 58.62 | 59.36 | 58.19 | 59.09 | 1,274,637 | -0.01(-0.02%) |
Apr 03, 2006 | 60.81 | 60.81 | 58.90 | 59.10 | 553,216 | -1.79(-2.94%) |
Mar 31, 2006 | 59.98 | 60.92 | 59.82 | 60.90 | 465,193 | +1.06(+1.77%) |
Mar 30, 2006 | 60.92 | 60.99 | 59.32 | 59.84 | 389,449 | -1.10(-1.80%) |
Mar 29, 2006 | 59.66 | 61.19 | 59.24 | 60.93 | 729,779 | +1.38(+2.31%) |
Mar 28, 2006 | 57.56 | 59.97 | 57.56 | 59.56 | 680,969 | +1.78(+3.09%) |
Mar 27, 2006 | 58.05 | 58.23 | 57.66 | 57.78 | 344,457 | -0.74(-1.26%) |
Mar 24, 2006 | 58.92 | 58.93 | 57.36 | 58.51 | 707,077 | -0.55(-0.94%) |
Mar 23, 2006 | 58.41 | 59.44 | 58.23 | 59.06 | 434,235 | +0.40(+0.68%) |
Mar 22, 2006 | 58.08 | 59.03 | 57.90 | 58.67 | 314,841 | +0.43(+0.73%) |
Mar 21, 2006 | 59.58 | 59.58 | 58.24 | 58.24 | 445,173 | -1.34(-2.24%) |
Mar 20, 2006 | 59.74 | 60.07 | 59.34 | 59.58 | 393,680 | -0.26(-0.44%) |
Mar 17, 2006 | 59.74 | 59.92 | 59.27 | 59.84 | 599,447 | +0.23(+0.39%) |
Mar 16, 2006 | 57.90 | 59.61 | 57.85 | 59.61 | 842,775 | +1.95(+3.38%) |
Mar 15, 2006 | 57.00 | 57.68 | 56.91 | 57.66 | 440,426 | +0.60(+1.05%) |
Mar 14, 2006 | 56.40 | 57.12 | 56.00 | 57.06 | 585,309 | +0.66(+1.17%) |
Mar 13, 2006 | 56.17 | 57.37 | 55.96 | 56.40 | 530,927 | -0.06(-0.10%) |
Mar 10, 2006 | 55.05 | 56.69 | 54.91 | 56.46 | 503,787 | +1.40(+2.53%) |
Mar 09, 2006 | 55.33 | 56.21 | 54.96 | 55.06 | 388,624 | -0.20(-0.37%) |
Mar 08, 2006 | 55.38 | 55.58 | 54.75 | 55.27 | 537,428 | -0.19(-0.35%) |
Mar 07, 2006 | 57.01 | 57.01 | 55.33 | 55.46 | 756,196 | -1.53(-2.69%) |
Mar 06, 2006 | 57.03 | 57.17 | 56.04 | 56.99 | 588,095 | -0.19(-0.34%) |
Mar 03, 2006 | 56.99 | 57.37 | 56.70 | 57.18 | 721,627 | +0.01(+0.02%) |
Mar 02, 2006 | 57.14 | 57.49 | 56.81 | 57.17 | 869,193 | +0.08(+0.14%) |