Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.54 | 48.05 | 47.33 | 47.88 | 15,779,582 | +0.54(+1.14%) |
May 30, 2006 | 48.35 | 48.42 | 47.35 | 47.35 | 11,643,425 | -1.40(-2.88%) |
May 26, 2006 | 48.22 | 48.75 | 48.14 | 48.75 | 8,695,333 | +0.46(+0.95%) |
May 25, 2006 | 48.35 | 48.39 | 47.82 | 48.29 | 9,932,908 | +0.06(+0.13%) |
May 24, 2006 | 47.47 | 48.39 | 46.96 | 48.22 | 14,430,865 | +0.86(+1.82%) |
May 23, 2006 | 48.31 | 48.53 | 47.36 | 47.36 | 12,109,954 | -0.67(-1.39%) |
May 22, 2006 | 48.07 | 48.59 | 47.81 | 48.03 | 14,487,412 | +0.07(+0.15%) |
May 19, 2006 | 47.51 | 48.16 | 47.41 | 47.96 | 15,749,863 | +0.42(+0.88%) |
May 18, 2006 | 48.40 | 48.78 | 47.41 | 47.54 | 13,013,377 | -0.90(-1.86%) |
May 17, 2006 | 48.79 | 49.31 | 48.27 | 48.44 | 10,884,309 | -0.72(-1.47%) |
May 16, 2006 | 49.16 | 49.50 | 48.92 | 49.16 | 8,493,298 | -0.31(-0.63%) |
May 15, 2006 | 48.25 | 49.53 | 48.18 | 49.47 | 18,501,038 | +1.22(+2.53%) |
May 12, 2006 | 47.67 | 48.46 | 47.43 | 48.25 | 14,616,793 | +0.59(+1.23%) |
May 11, 2006 | 47.96 | 48.13 | 47.39 | 47.67 | 10,930,928 | -0.18(-0.38%) |
May 10, 2006 | 48.00 | 48.57 | 47.76 | 47.85 | 9,419,450 | -0.26(-0.53%) |
May 09, 2006 | 48.44 | 48.56 | 47.61 | 48.10 | 8,585,968 | -0.11(-0.22%) |
May 08, 2006 | 47.50 | 48.43 | 47.45 | 48.21 | 12,581,828 | +0.67(+1.40%) |
May 05, 2006 | 47.76 | 47.98 | 47.33 | 47.54 | 11,438,094 | +0.11(+0.24%) |
May 04, 2006 | 47.26 | 47.78 | 47.19 | 47.43 | 11,128,950 | +0.40(+0.84%) |
May 03, 2006 | 46.63 | 47.36 | 46.55 | 47.03 | 9,847,957 | +0.28(+0.61%) |
May 02, 2006 | 47.33 | 47.59 | 46.15 | 46.75 | 15,881,575 | -0.62(-1.30%) |
May 01, 2006 | 48.12 | 48.18 | 47.18 | 47.37 | 10,177,994 | -0.60(-1.24%) |
Apr 28, 2006 | 47.84 | 48.10 | 47.42 | 47.96 | 9,571,756 | +0.23(+0.49%) |
Apr 27, 2006 | 47.16 | 48.16 | 47.03 | 47.73 | 15,741,556 | +0.63(+1.34%) |
Apr 26, 2006 | 47.12 | 47.44 | 46.83 | 47.10 | 12,780,253 | -0.05(-0.11%) |
Apr 25, 2006 | 47.19 | 47.31 | 46.79 | 47.15 | 12,965,627 | -0.13(-0.27%) |
Apr 24, 2006 | 47.33 | 47.67 | 46.75 | 47.28 | 18,930,574 | -0.06(-0.13%) |
Apr 21, 2006 | 48.54 | 48.90 | 47.18 | 47.34 | 24,819,644 | -1.20(-2.47%) |
Apr 20, 2006 | 48.20 | 48.89 | 47.23 | 48.54 | 21,206,640 | +0.15(+0.31%) |
Apr 19, 2006 | 49.15 | 49.34 | 47.79 | 48.39 | 31,934,926 | -1.89(-3.76%) |
Apr 18, 2006 | 49.32 | 50.44 | 49.31 | 50.28 | 14,764,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.59 | 49.96 | 48.95 | 49.32 | 13,284,430 | -0.33(-0.66%) |
Apr 13, 2006 | 49.49 | 49.74 | 49.28 | 49.64 | 10,639,787 | +0.07(+0.14%) |
Apr 12, 2006 | 49.76 | 50.29 | 49.26 | 49.57 | 11,868,419 | -0.19(-0.38%) |
Apr 11, 2006 | 50.26 | 50.34 | 49.22 | 49.76 | 12,069,197 | -0.35(-0.71%) |
Apr 10, 2006 | 50.55 | 50.68 | 49.83 | 50.12 | 8,658,165 | -0.21(-0.41%) |
Apr 07, 2006 | 51.21 | 51.36 | 50.02 | 50.32 | 11,643,315 | -0.58(-1.14%) |
Apr 06, 2006 | 51.41 | 51.80 | 50.59 | 50.90 | 13,603,567 | -0.72(-1.39%) |
Apr 05, 2006 | 51.08 | 51.77 | 50.94 | 51.62 | 18,174,442 | +0.60(+1.17%) |
Apr 04, 2006 | 50.90 | 51.21 | 50.73 | 51.02 | 13,620,980 | +0.10(+0.19%) |
Apr 03, 2006 | 52.04 | 52.07 | 50.78 | 50.92 | 14,691,408 | -0.62(-1.20%) |
Mar 31, 2006 | 51.64 | 51.97 | 51.48 | 51.54 | 12,452,334 | +0.09(+0.18%) |
Mar 30, 2006 | 51.12 | 51.94 | 51.09 | 51.45 | 10,760,704 | +0.43(+0.83%) |
Mar 29, 2006 | 51.46 | 51.82 | 50.87 | 51.02 | 9,441,633 | -0.42(-0.81%) |
Mar 28, 2006 | 52.02 | 52.30 | 51.19 | 51.44 | 13,125,575 | -0.35(-0.67%) |
Mar 27, 2006 | 51.54 | 51.97 | 51.19 | 51.79 | 8,222,051 | -0.06(-0.11%) |
Mar 24, 2006 | 51.41 | 52.12 | 51.33 | 51.85 | 6,479,316 | +0.27(+0.52%) |
Mar 23, 2006 | 51.15 | 51.63 | 50.87 | 51.58 | 7,715,757 | +0.26(+0.51%) |
Mar 22, 2006 | 50.78 | 51.53 | 50.55 | 51.31 | 9,440,627 | +0.33(+0.64%) |
Mar 21, 2006 | 51.74 | 51.78 | 50.69 | 50.99 | 12,282,671 | -0.62(-1.21%) |
Mar 20, 2006 | 51.97 | 52.04 | 51.27 | 51.61 | 8,724,830 | -0.28(-0.55%) |
Mar 17, 2006 | 52.21 | 52.31 | 51.38 | 51.89 | 27,809,558 | -0.42(-0.80%) |
Mar 16, 2006 | 52.80 | 52.93 | 52.18 | 52.31 | 12,593,532 | -0.74(-1.40%) |
Mar 15, 2006 | 53.17 | 53.47 | 52.70 | 53.06 | 7,410,778 | -0.09(-0.16%) |
Mar 14, 2006 | 52.05 | 53.18 | 51.94 | 53.14 | 11,998,552 | +1.01(+1.93%) |
Mar 13, 2006 | 52.25 | 52.38 | 51.92 | 52.14 | 8,470,872 | +0.07(+0.14%) |
Mar 10, 2006 | 51.89 | 52.28 | 51.59 | 52.06 | 10,656,231 | -0.06(-0.12%) |
Mar 09, 2006 | 52.59 | 52.74 | 52.13 | 52.13 | 9,875,775 | -0.44(-0.84%) |
Mar 08, 2006 | 51.99 | 52.91 | 51.91 | 52.57 | 9,547,200 | +0.29(+0.56%) |
Mar 07, 2006 | 52.18 | 52.60 | 51.94 | 52.28 | 9,458,811 | +0.11(+0.22%) |
Mar 06, 2006 | 53.37 | 53.49 | 52.11 | 52.16 | 8,246,679 | -1.25(-2.33%) |
Mar 03, 2006 | 54.06 | 54.47 | 53.39 | 53.41 | 9,848,530 | -0.77(-1.41%) |
Mar 02, 2006 | 53.67 | 54.22 | 53.50 | 54.18 | 8,364,275 | +0.30(+0.55%) |