Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.68 | 45.31 | 44.19 | 45.06 | 2,744,943 | +0.59(+1.32%) |
May 30, 2006 | 45.11 | 45.26 | 44.03 | 44.47 | 880,422 | -0.43(-0.97%) |
May 26, 2006 | 44.68 | 45.45 | 44.08 | 44.91 | 480,497 | +0.39(+0.88%) |
May 25, 2006 | 44.15 | 44.67 | 43.73 | 44.52 | 581,475 | +0.51(+1.16%) |
May 24, 2006 | 44.33 | 44.49 | 42.95 | 44.01 | 663,688 | -0.33(-0.75%) |
May 23, 2006 | 43.50 | 44.76 | 43.48 | 44.34 | 1,207,399 | +1.18(+2.73%) |
May 22, 2006 | 43.70 | 43.70 | 42.01 | 43.16 | 942,698 | -0.83(-1.88%) |
May 19, 2006 | 44.76 | 44.94 | 43.57 | 43.99 | 748,130 | -0.60(-1.34%) |
May 18, 2006 | 44.36 | 44.97 | 44.34 | 44.59 | 1,006,264 | +0.19(+0.42%) |
May 17, 2006 | 44.91 | 45.31 | 43.95 | 44.40 | 1,319,988 | -0.60(-1.33%) |
May 16, 2006 | 44.00 | 45.19 | 44.00 | 44.99 | 1,330,074 | +1.13(+2.59%) |
May 15, 2006 | 43.23 | 44.00 | 43.23 | 43.86 | 1,494,384 | +0.16(+0.37%) |
May 12, 2006 | 43.79 | 44.10 | 43.02 | 43.70 | 1,010,603 | -0.26(-0.60%) |
May 11, 2006 | 44.76 | 45.34 | 43.52 | 43.96 | 1,557,833 | -0.58(-1.30%) |
May 10, 2006 | 45.36 | 45.51 | 44.16 | 44.54 | 1,343,210 | -1.02(-2.25%) |
May 09, 2006 | 45.59 | 45.99 | 45.27 | 45.57 | 967,561 | -0.02(-0.04%) |
May 08, 2006 | 46.73 | 46.79 | 45.24 | 45.58 | 1,132,340 | -0.92(-1.98%) |
May 05, 2006 | 46.48 | 47.44 | 46.27 | 46.50 | 1,002,159 | -0.15(-0.31%) |
May 04, 2006 | 47.28 | 47.49 | 46.47 | 46.65 | 1,121,785 | -0.63(-1.33%) |
May 03, 2006 | 47.32 | 48.44 | 46.98 | 47.28 | 1,538,950 | +0.43(+0.93%) |
May 02, 2006 | 51.26 | 51.42 | 45.91 | 46.85 | 5,255,091 | -4.41(-8.60%) |
May 01, 2006 | 52.23 | 52.86 | 51.25 | 51.25 | 1,339,340 | -0.93(-1.78%) |
Apr 28, 2006 | 54.18 | 54.23 | 51.92 | 52.18 | 1,237,775 | -2.21(-4.06%) |
Apr 27, 2006 | 55.87 | 55.93 | 54.20 | 54.39 | 766,895 | -1.47(-2.63%) |
Apr 26, 2006 | 55.00 | 56.01 | 54.87 | 55.86 | 526,001 | +1.03(+1.88%) |
Apr 25, 2006 | 54.36 | 55.00 | 54.14 | 54.83 | 846,293 | +0.77(+1.42%) |
Apr 24, 2006 | 54.13 | 54.27 | 53.50 | 54.06 | 893,675 | +0.65(+1.21%) |
Apr 21, 2006 | 52.69 | 53.46 | 52.17 | 53.41 | 6,276,367 | +0.77(+1.46%) |
Apr 20, 2006 | 53.12 | 53.62 | 52.42 | 52.64 | 563,648 | -0.35(-0.66%) |
Apr 19, 2006 | 52.23 | 53.56 | 52.23 | 52.99 | 438,276 | +0.84(+1.62%) |
Apr 18, 2006 | 51.85 | 52.40 | 51.37 | 52.15 | 526,119 | +0.30(+0.58%) |
Apr 17, 2006 | 52.81 | 52.82 | 51.67 | 51.85 | 464,077 | -1.01(-1.90%) |
Apr 13, 2006 | 52.81 | 52.99 | 52.48 | 52.86 | 419,511 | +0.05(+0.10%) |
Apr 12, 2006 | 52.01 | 53.14 | 52.25 | 52.81 | 439,918 | +0.79(+1.52%) |
Apr 11, 2006 | 52.52 | 52.58 | 50.84 | 52.01 | 430,301 | -0.49(-0.94%) |
Apr 10, 2006 | 52.69 | 53.43 | 52.31 | 52.51 | 276,898 | +0.21(+0.41%) |
Apr 07, 2006 | 53.42 | 53.82 | 52.19 | 52.29 | 288,157 | -0.94(-1.76%) |
Apr 06, 2006 | 54.31 | 54.38 | 52.32 | 53.23 | 460,793 | -1.15(-2.12%) |
Apr 05, 2006 | 54.04 | 54.41 | 53.69 | 54.38 | 217,320 | +0.38(+0.69%) |
Apr 04, 2006 | 53.64 | 54.05 | 53.11 | 54.01 | 319,002 | +0.61(+1.13%) |
Apr 03, 2006 | 53.08 | 53.80 | 53.02 | 53.40 | 491,873 | +0.33(+0.63%) |
Mar 31, 2006 | 53.12 | 53.17 | 52.36 | 53.07 | 286,398 | +0.20(+0.39%) |
Mar 30, 2006 | 53.10 | 53.27 | 52.52 | 52.86 | 252,738 | -0.10(-0.19%) |
Mar 29, 2006 | 52.23 | 52.99 | 52.08 | 52.97 | 292,965 | +0.83(+1.59%) |
Mar 28, 2006 | 52.10 | 52.72 | 51.91 | 52.14 | 302,348 | -0.13(-0.24%) |
Mar 27, 2006 | 52.35 | 52.47 | 52.13 | 52.27 | 308,212 | +0.15(+0.29%) |
Mar 24, 2006 | 51.44 | 52.82 | 51.42 | 52.11 | 620,060 | +0.71(+1.38%) |
Mar 23, 2006 | 51.59 | 51.63 | 50.61 | 51.41 | 335,304 | -0.26(-0.50%) |
Mar 22, 2006 | 51.62 | 51.94 | 50.66 | 51.66 | 462,084 | +0.42(+0.82%) |
Mar 21, 2006 | 50.69 | 51.66 | 50.66 | 51.24 | 483,898 | +0.61(+1.20%) |
Mar 20, 2006 | 49.92 | 50.96 | 49.89 | 50.64 | 314,897 | +0.80(+1.61%) |
Mar 17, 2006 | 49.56 | 49.88 | 49.50 | 49.84 | 283,466 | +0.29(+0.59%) |
Mar 16, 2006 | 49.16 | 50.31 | 49.12 | 49.55 | 361,340 | +0.49(+0.99%) |
Mar 15, 2006 | 49.17 | 49.21 | 48.73 | 49.06 | 314,780 | -0.09(-0.19%) |
Mar 14, 2006 | 48.97 | 49.33 | 48.87 | 49.16 | 301,761 | +0.20(+0.40%) |
Mar 13, 2006 | 49.45 | 49.51 | 48.57 | 48.96 | 487,181 | -0.17(-0.35%) |
Mar 10, 2006 | 48.18 | 49.48 | 48.18 | 49.13 | 288,978 | +0.97(+2.02%) |
Mar 09, 2006 | 48.00 | 48.65 | 47.87 | 48.16 | 283,583 | +0.22(+0.46%) |
Mar 08, 2006 | 48.13 | 48.21 | 47.22 | 47.94 | 252,035 | -0.28(-0.58%) |
Mar 07, 2006 | 48.08 | 48.28 | 47.79 | 48.22 | 345,272 | +0.11(+0.23%) |
Mar 06, 2006 | 48.24 | 48.73 | 48.09 | 48.11 | 326,742 | +0.00(+0.00%) |
Mar 03, 2006 | 48.60 | 48.86 | 48.11 | 48.11 | 340,464 | -0.71(-1.45%) |
Mar 02, 2006 | 48.60 | 48.85 | 48.33 | 48.81 | 611,381 | +0.26(+0.53%) |