Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.59 | 48.10 | 47.37 | 47.93 | 15,766,200 | +0.54(+1.14%) |
May 30, 2006 | 48.39 | 48.46 | 47.39 | 47.39 | 11,633,550 | -1.40(-2.88%) |
May 26, 2006 | 48.26 | 48.79 | 48.18 | 48.79 | 8,687,959 | +0.46(+0.95%) |
May 25, 2006 | 48.39 | 48.43 | 47.86 | 48.33 | 9,924,484 | +0.06(+0.13%) |
May 24, 2006 | 47.51 | 48.43 | 47.00 | 48.27 | 14,418,627 | +0.87(+1.83%) |
May 23, 2006 | 48.35 | 48.57 | 47.40 | 47.40 | 12,099,684 | -0.67(-1.39%) |
May 22, 2006 | 48.11 | 48.63 | 47.85 | 48.07 | 14,475,125 | +0.07(+0.15%) |
May 19, 2006 | 47.55 | 48.20 | 47.45 | 48.00 | 15,736,505 | +0.42(+0.88%) |
May 18, 2006 | 48.44 | 48.82 | 47.45 | 47.58 | 13,002,340 | -0.90(-1.86%) |
May 17, 2006 | 48.83 | 49.35 | 48.31 | 48.48 | 10,875,078 | -0.72(-1.47%) |
May 16, 2006 | 49.20 | 49.54 | 48.96 | 49.20 | 8,486,095 | -0.31(-0.63%) |
May 15, 2006 | 48.29 | 49.57 | 48.22 | 49.51 | 18,485,348 | +1.22(+2.53%) |
May 12, 2006 | 47.71 | 48.50 | 47.47 | 48.29 | 14,604,396 | +0.59(+1.23%) |
May 11, 2006 | 48.00 | 48.17 | 47.43 | 47.71 | 10,921,658 | -0.18(-0.39%) |
May 10, 2006 | 48.04 | 48.61 | 47.80 | 47.89 | 9,411,461 | -0.26(-0.53%) |
May 09, 2006 | 48.48 | 48.60 | 47.65 | 48.15 | 8,578,686 | -0.11(-0.22%) |
May 08, 2006 | 47.54 | 48.47 | 47.49 | 48.25 | 12,571,157 | +0.67(+1.40%) |
May 05, 2006 | 47.80 | 48.02 | 47.37 | 47.59 | 11,428,393 | +0.11(+0.24%) |
May 04, 2006 | 47.30 | 47.82 | 47.23 | 47.47 | 11,119,511 | +0.40(+0.84%) |
May 03, 2006 | 46.67 | 47.40 | 46.59 | 47.07 | 9,839,605 | +0.28(+0.61%) |
May 02, 2006 | 47.37 | 47.63 | 46.19 | 46.79 | 15,868,106 | -0.62(-1.30%) |
May 01, 2006 | 48.16 | 48.22 | 47.22 | 47.41 | 10,169,363 | -0.60(-1.24%) |
Apr 28, 2006 | 47.88 | 48.15 | 47.46 | 48.00 | 9,563,639 | +0.23(+0.49%) |
Apr 27, 2006 | 47.20 | 48.20 | 47.07 | 47.77 | 15,728,206 | +0.63(+1.34%) |
Apr 26, 2006 | 47.16 | 47.48 | 46.87 | 47.14 | 12,769,414 | -0.05(-0.11%) |
Apr 25, 2006 | 47.23 | 47.35 | 46.83 | 47.19 | 12,954,631 | -0.13(-0.27%) |
Apr 24, 2006 | 47.37 | 47.71 | 46.79 | 47.32 | 18,914,520 | -0.06(-0.13%) |
Apr 21, 2006 | 48.58 | 48.95 | 47.22 | 47.38 | 24,798,594 | -1.20(-2.47%) |
Apr 20, 2006 | 48.24 | 48.93 | 47.27 | 48.58 | 21,188,656 | +0.15(+0.31%) |
Apr 19, 2006 | 49.19 | 49.39 | 47.83 | 48.43 | 31,907,842 | -1.89(-3.76%) |
Apr 18, 2006 | 49.36 | 50.49 | 49.35 | 50.32 | 14,751,664 | +0.96(+1.95%) |
Apr 17, 2006 | 49.63 | 50.00 | 49.00 | 49.36 | 13,273,163 | -0.33(-0.66%) |
Apr 13, 2006 | 49.53 | 49.78 | 49.32 | 49.68 | 10,630,763 | +0.07(+0.14%) |
Apr 12, 2006 | 49.80 | 50.34 | 49.30 | 49.61 | 11,858,353 | -0.19(-0.38%) |
Apr 11, 2006 | 50.30 | 50.38 | 49.27 | 49.80 | 12,058,961 | -0.35(-0.71%) |
Apr 10, 2006 | 50.59 | 50.72 | 49.88 | 50.16 | 8,650,823 | -0.21(-0.41%) |
Apr 07, 2006 | 51.25 | 51.40 | 50.07 | 50.36 | 11,633,440 | -0.58(-1.14%) |
Apr 06, 2006 | 51.45 | 51.85 | 50.63 | 50.95 | 13,592,030 | -0.72(-1.39%) |
Apr 05, 2006 | 51.12 | 51.81 | 50.98 | 51.66 | 18,159,028 | +0.60(+1.17%) |
Apr 04, 2006 | 50.94 | 51.25 | 50.78 | 51.07 | 13,609,428 | +0.10(+0.19%) |
Apr 03, 2006 | 52.09 | 52.12 | 50.83 | 50.97 | 14,678,948 | -0.62(-1.20%) |
Mar 31, 2006 | 51.68 | 52.01 | 51.52 | 51.58 | 12,441,773 | +0.09(+0.18%) |
Mar 30, 2006 | 51.16 | 51.99 | 51.14 | 51.49 | 10,751,578 | +0.43(+0.83%) |
Mar 29, 2006 | 51.50 | 51.87 | 50.92 | 51.07 | 9,433,626 | -0.42(-0.81%) |
Mar 28, 2006 | 52.06 | 52.34 | 51.23 | 51.48 | 13,114,443 | -0.35(-0.67%) |
Mar 27, 2006 | 51.58 | 52.02 | 51.24 | 51.83 | 8,215,078 | -0.06(-0.11%) |
Mar 24, 2006 | 51.46 | 52.17 | 51.37 | 51.89 | 6,473,821 | +0.27(+0.52%) |
Mar 23, 2006 | 51.19 | 51.68 | 50.91 | 51.62 | 7,709,213 | +0.26(+0.51%) |
Mar 22, 2006 | 50.83 | 51.58 | 50.59 | 51.36 | 9,432,620 | +0.33(+0.64%) |
Mar 21, 2006 | 51.78 | 51.83 | 50.73 | 51.03 | 12,272,255 | -0.62(-1.21%) |
Mar 20, 2006 | 52.02 | 52.08 | 51.31 | 51.66 | 8,717,430 | -0.28(-0.55%) |
Mar 17, 2006 | 52.25 | 52.36 | 51.42 | 51.94 | 27,785,972 | -0.42(-0.80%) |
Mar 16, 2006 | 52.85 | 52.97 | 52.22 | 52.36 | 12,582,851 | -0.74(-1.40%) |
Mar 15, 2006 | 53.22 | 53.52 | 52.74 | 53.10 | 7,404,493 | -0.09(-0.16%) |
Mar 14, 2006 | 52.09 | 53.22 | 51.98 | 53.19 | 11,988,376 | +1.01(+1.93%) |
Mar 13, 2006 | 52.29 | 52.43 | 51.97 | 52.18 | 8,463,688 | +0.07(+0.14%) |
Mar 10, 2006 | 51.94 | 52.33 | 51.63 | 52.11 | 10,647,193 | -0.06(-0.12%) |
Mar 09, 2006 | 52.63 | 52.79 | 52.17 | 52.17 | 9,867,400 | -0.44(-0.84%) |
Mar 08, 2006 | 52.04 | 52.96 | 51.95 | 52.61 | 9,539,103 | +0.29(+0.56%) |
Mar 07, 2006 | 52.22 | 52.65 | 51.98 | 52.32 | 9,450,789 | +0.11(+0.22%) |
Mar 06, 2006 | 53.41 | 53.53 | 52.15 | 52.21 | 8,239,685 | -1.25(-2.33%) |
Mar 03, 2006 | 54.11 | 54.51 | 53.43 | 53.46 | 9,840,178 | -0.77(-1.41%) |
Mar 02, 2006 | 53.71 | 54.26 | 53.55 | 54.22 | 8,357,182 | +0.30(+0.55%) |