Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.23 | 45.73 | 45.20 | 45.68 | 2,603,022 | +0.52(+1.15%) |
May 30, 2006 | 45.45 | 45.64 | 45.16 | 45.16 | 1,889,205 | -0.57(-1.24%) |
May 26, 2006 | 45.47 | 45.81 | 45.26 | 45.73 | 1,843,502 | +0.40(+0.87%) |
May 25, 2006 | 45.73 | 45.73 | 45.18 | 45.33 | 3,037,641 | -0.27(-0.58%) |
May 24, 2006 | 45.36 | 45.81 | 39.16 | 45.60 | 3,653,899 | +0.18(+0.39%) |
May 23, 2006 | 45.85 | 46.20 | 45.41 | 45.42 | 2,530,659 | -0.42(-0.91%) |
May 22, 2006 | 45.98 | 46.28 | 45.75 | 45.83 | 2,474,556 | -0.31(-0.68%) |
May 19, 2006 | 46.44 | 46.46 | 45.90 | 46.15 | 3,290,033 | -0.20(-0.43%) |
May 18, 2006 | 45.88 | 46.62 | 45.70 | 46.35 | 3,000,580 | +0.46(+1.01%) |
May 17, 2006 | 46.28 | 46.62 | 45.81 | 45.88 | 2,560,835 | -0.71(-1.52%) |
May 16, 2006 | 46.43 | 46.87 | 46.28 | 46.59 | 1,995,113 | +0.30(+0.65%) |
May 15, 2006 | 45.12 | 46.38 | 45.11 | 46.29 | 2,846,039 | +0.92(+2.03%) |
May 12, 2006 | 45.85 | 45.93 | 45.28 | 45.37 | 1,684,420 | -0.58(-1.26%) |
May 11, 2006 | 46.21 | 46.21 | 45.85 | 45.95 | 1,943,258 | -0.20(-0.43%) |
May 10, 2006 | 46.00 | 46.26 | 45.94 | 46.15 | 2,307,124 | +0.15(+0.33%) |
May 09, 2006 | 46.72 | 46.76 | 45.85 | 46.00 | 1,545,993 | -0.58(-1.25%) |
May 08, 2006 | 46.55 | 46.87 | 46.33 | 46.58 | 1,172,751 | +0.03(+0.06%) |
May 05, 2006 | 46.22 | 46.63 | 45.70 | 46.55 | 1,616,745 | +0.77(+1.69%) |
May 04, 2006 | 46.09 | 46.28 | 45.62 | 45.78 | 1,021,873 | -0.13(-0.28%) |
May 03, 2006 | 46.28 | 46.28 | 45.66 | 45.91 | 2,491,841 | -0.36(-0.77%) |
May 02, 2006 | 45.68 | 46.41 | 45.57 | 46.26 | 2,505,024 | +0.48(+1.06%) |
May 01, 2006 | 45.98 | 46.25 | 45.36 | 45.78 | 2,720,502 | -0.20(-0.43%) |
Apr 28, 2006 | 46.46 | 46.52 | 45.69 | 45.98 | 2,788,911 | -0.70(-1.49%) |
Apr 27, 2006 | 46.97 | 47.04 | 46.00 | 46.67 | 4,028,752 | -0.33(-0.70%) |
Apr 26, 2006 | 46.09 | 47.01 | 45.74 | 47.00 | 3,415,423 | +0.64(+1.38%) |
Apr 25, 2006 | 46.75 | 46.81 | 46.33 | 46.36 | 3,677,044 | +0.06(+0.13%) |
Apr 24, 2006 | 46.23 | 46.45 | 45.96 | 46.30 | 2,297,603 | +0.24(+0.52%) |
Apr 21, 2006 | 46.80 | 46.90 | 45.60 | 46.06 | 3,704,583 | -0.58(-1.24%) |
Apr 20, 2006 | 46.80 | 46.89 | 46.13 | 46.64 | 2,699,116 | -0.33(-0.70%) |
Apr 19, 2006 | 47.56 | 48.26 | 46.80 | 46.97 | 3,320,208 | -1.11(-2.30%) |
Apr 18, 2006 | 47.68 | 48.11 | 47.32 | 48.07 | 2,694,428 | +0.39(+0.82%) |
Apr 17, 2006 | 47.62 | 47.78 | 47.19 | 47.68 | 2,729,731 | -0.10(-0.21%) |
Apr 13, 2006 | 47.83 | 48.15 | 47.60 | 47.79 | 1,183,298 | -0.05(-0.10%) |
Apr 12, 2006 | 48.14 | 48.40 | 47.57 | 47.83 | 2,461,958 | -0.01(-0.01%) |
Apr 11, 2006 | 48.85 | 49.02 | 47.62 | 47.84 | 3,242,718 | -0.96(-1.96%) |
Apr 10, 2006 | 48.89 | 49.01 | 48.48 | 48.80 | 1,495,456 | -0.10(-0.20%) |
Apr 07, 2006 | 50.14 | 50.36 | 48.74 | 48.89 | 2,756,245 | -1.30(-2.58%) |
Apr 06, 2006 | 50.96 | 50.96 | 49.71 | 50.19 | 2,217,037 | -0.95(-1.86%) |
Apr 05, 2006 | 51.01 | 51.33 | 50.74 | 51.14 | 1,798,678 | +0.04(+0.08%) |
Apr 04, 2006 | 50.87 | 51.23 | 50.62 | 51.10 | 1,565,475 | +0.18(+0.36%) |
Apr 03, 2006 | 51.20 | 51.47 | 50.89 | 50.91 | 1,846,725 | +0.04(+0.08%) |
Mar 31, 2006 | 51.00 | 51.25 | 50.70 | 50.87 | 1,561,960 | -0.20(-0.39%) |
Mar 30, 2006 | 51.14 | 51.62 | 50.86 | 51.07 | 1,853,316 | -0.24(-0.47%) |
Mar 29, 2006 | 51.34 | 51.66 | 51.02 | 51.31 | 2,673,335 | -0.12(-0.24%) |
Mar 28, 2006 | 51.08 | 51.69 | 50.91 | 51.43 | 2,321,480 | +0.36(+0.70%) |
Mar 27, 2006 | 50.78 | 51.20 | 50.55 | 51.08 | 1,873,385 | +0.23(+0.44%) |
Mar 24, 2006 | 50.65 | 51.05 | 50.48 | 50.85 | 1,262,986 | +0.05(+0.09%) |
Mar 23, 2006 | 50.82 | 50.87 | 50.29 | 50.80 | 1,743,746 | -0.13(-0.25%) |
Mar 22, 2006 | 50.79 | 51.03 | 50.59 | 50.93 | 1,522,262 | +0.21(+0.42%) |
Mar 21, 2006 | 51.21 | 51.32 | 50.72 | 50.72 | 1,567,672 | -0.49(-0.96%) |
Mar 20, 2006 | 51.34 | 51.71 | 51.04 | 51.21 | 1,848,775 | +0.05(+0.09%) |
Mar 17, 2006 | 51.34 | 51.37 | 51.02 | 51.17 | 3,168,158 | -0.21(-0.41%) |
Mar 16, 2006 | 50.92 | 51.50 | 50.66 | 51.38 | 2,897,455 | +0.40(+0.79%) |
Mar 15, 2006 | 50.18 | 51.17 | 50.18 | 50.97 | 3,008,783 | +0.84(+1.67%) |
Mar 14, 2006 | 49.49 | 50.18 | 49.39 | 50.14 | 1,855,074 | +0.49(+0.99%) |
Mar 13, 2006 | 49.49 | 49.78 | 49.22 | 49.64 | 1,608,102 | +0.13(+0.26%) |
Mar 10, 2006 | 49.10 | 49.63 | 49.08 | 49.51 | 2,194,478 | +0.34(+0.69%) |
Mar 09, 2006 | 49.11 | 49.43 | 48.94 | 49.17 | 1,832,955 | +0.21(+0.43%) |
Mar 08, 2006 | 48.84 | 49.08 | 48.60 | 48.96 | 2,166,646 | -0.05(-0.10%) |
Mar 07, 2006 | 48.71 | 49.33 | 48.61 | 49.01 | 2,578,706 | +0.13(+0.27%) |
Mar 06, 2006 | 49.10 | 49.15 | 48.64 | 48.88 | 1,865,914 | -0.34(-0.69%) |
Mar 03, 2006 | 49.30 | 49.51 | 49.06 | 49.22 | 1,817,867 | -0.35(-0.70%) |
Mar 02, 2006 | 49.56 | 49.76 | 49.32 | 49.57 | 1,842,770 | -0.27(-0.53%) |