Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.51 | 45.15 | 44.03 | 44.90 | 2,755,175 | +0.59(+1.32%) |
May 30, 2006 | 44.94 | 45.09 | 43.87 | 44.31 | 883,704 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.28 | 43.92 | 44.74 | 482,288 | +0.39(+0.88%) |
May 25, 2006 | 43.99 | 44.50 | 43.57 | 44.35 | 583,642 | +0.51(+1.16%) |
May 24, 2006 | 44.17 | 44.33 | 42.79 | 43.84 | 666,162 | -0.33(-0.75%) |
May 23, 2006 | 43.34 | 44.60 | 43.32 | 44.17 | 1,211,900 | +1.17(+2.73%) |
May 22, 2006 | 43.54 | 43.54 | 41.85 | 43.00 | 946,212 | -0.82(-1.88%) |
May 19, 2006 | 44.59 | 44.77 | 43.41 | 43.83 | 750,919 | -0.59(-1.34%) |
May 18, 2006 | 44.20 | 44.80 | 44.17 | 44.42 | 1,010,015 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.79 | 44.23 | 1,324,909 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.83 | 1,335,032 | +1.13(+2.59%) |
May 15, 2006 | 43.07 | 43.83 | 43.07 | 43.70 | 1,499,954 | +0.16(+0.37%) |
May 12, 2006 | 43.63 | 43.94 | 42.86 | 43.54 | 1,014,370 | -0.26(-0.60%) |
May 11, 2006 | 44.59 | 45.17 | 43.36 | 43.80 | 1,563,639 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.35 | 44.00 | 44.38 | 1,348,217 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.82 | 45.10 | 45.40 | 971,168 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.61 | 45.07 | 45.41 | 1,136,561 | -0.92(-1.98%) |
May 05, 2006 | 46.31 | 47.27 | 46.10 | 46.33 | 1,005,894 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.32 | 46.30 | 46.48 | 1,125,966 | -0.63(-1.33%) |
May 03, 2006 | 47.15 | 48.26 | 46.81 | 47.10 | 1,544,687 | +0.43(+0.93%) |
May 02, 2006 | 51.07 | 51.22 | 45.74 | 46.67 | 5,274,680 | -4.39(-8.60%) |
May 01, 2006 | 52.04 | 52.67 | 51.06 | 51.06 | 1,344,332 | -0.93(-1.78%) |
Apr 28, 2006 | 53.98 | 54.03 | 51.73 | 51.99 | 1,242,389 | -2.20(-4.06%) |
Apr 27, 2006 | 55.66 | 55.72 | 54.00 | 54.19 | 769,753 | -1.46(-2.63%) |
Apr 26, 2006 | 54.79 | 55.80 | 54.66 | 55.65 | 527,962 | +1.03(+1.88%) |
Apr 25, 2006 | 54.16 | 54.79 | 53.94 | 54.62 | 849,448 | +0.76(+1.42%) |
Apr 24, 2006 | 53.93 | 54.07 | 53.31 | 53.86 | 897,006 | +0.65(+1.21%) |
Apr 21, 2006 | 52.50 | 53.26 | 51.97 | 53.21 | 6,299,762 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.23 | 52.45 | 565,749 | -0.35(-0.66%) |
Apr 19, 2006 | 52.04 | 53.36 | 52.04 | 52.80 | 439,909 | +0.84(+1.62%) |
Apr 18, 2006 | 51.66 | 52.20 | 51.18 | 51.95 | 528,080 | +0.30(+0.58%) |
Apr 17, 2006 | 52.62 | 52.63 | 51.48 | 51.66 | 465,807 | -1.00(-1.90%) |
Apr 13, 2006 | 52.61 | 52.80 | 52.29 | 52.66 | 421,075 | +0.05(+0.10%) |
Apr 12, 2006 | 51.82 | 52.94 | 52.06 | 52.61 | 441,557 | +0.79(+1.52%) |
Apr 11, 2006 | 52.33 | 52.39 | 50.66 | 51.82 | 431,905 | -0.49(-0.94%) |
Apr 10, 2006 | 52.50 | 53.23 | 52.12 | 52.31 | 277,930 | +0.21(+0.41%) |
Apr 07, 2006 | 53.22 | 53.62 | 52.00 | 52.10 | 289,231 | -0.93(-1.76%) |
Apr 06, 2006 | 54.11 | 54.18 | 52.12 | 53.03 | 462,511 | -1.15(-2.12%) |
Apr 05, 2006 | 53.84 | 54.21 | 53.49 | 54.18 | 218,130 | +0.37(+0.69%) |
Apr 04, 2006 | 53.44 | 53.85 | 52.91 | 53.81 | 320,191 | +0.60(+1.13%) |
Apr 03, 2006 | 52.88 | 53.60 | 52.82 | 53.20 | 493,706 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.17 | 52.87 | 287,465 | +0.20(+0.39%) |
Mar 30, 2006 | 52.91 | 53.07 | 52.32 | 52.67 | 253,680 | -0.10(-0.19%) |
Mar 29, 2006 | 52.03 | 52.80 | 51.89 | 52.77 | 294,058 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.72 | 51.95 | 303,475 | -0.13(-0.24%) |
Mar 27, 2006 | 52.16 | 52.28 | 51.94 | 52.07 | 309,361 | +0.15(+0.29%) |
Mar 24, 2006 | 51.25 | 52.63 | 51.23 | 51.92 | 622,371 | +0.71(+1.38%) |
Mar 23, 2006 | 51.39 | 51.44 | 50.42 | 51.22 | 336,553 | -0.25(-0.50%) |
Mar 22, 2006 | 51.43 | 51.74 | 50.47 | 51.47 | 463,806 | +0.42(+0.82%) |
Mar 21, 2006 | 50.50 | 51.47 | 50.48 | 51.05 | 485,701 | +0.60(+1.20%) |
Mar 20, 2006 | 49.74 | 50.77 | 49.70 | 50.45 | 316,071 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.70 | 49.31 | 49.65 | 284,522 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.12 | 48.94 | 49.36 | 362,687 | +0.48(+0.99%) |
Mar 15, 2006 | 48.99 | 49.02 | 48.55 | 48.88 | 315,953 | -0.09(-0.19%) |
Mar 14, 2006 | 48.79 | 49.14 | 48.68 | 48.97 | 302,886 | +0.20(+0.40%) |
Mar 13, 2006 | 49.27 | 49.32 | 48.39 | 48.78 | 488,997 | -0.17(-0.35%) |
Mar 10, 2006 | 48.00 | 49.30 | 48.00 | 48.95 | 290,055 | +0.97(+2.02%) |
Mar 09, 2006 | 47.83 | 48.47 | 47.69 | 47.98 | 284,640 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.03 | 47.04 | 47.76 | 252,974 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.10 | 47.61 | 48.04 | 346,559 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.55 | 47.91 | 47.93 | 327,960 | +0.00(+0.00%) |
Mar 03, 2006 | 48.42 | 48.68 | 47.93 | 47.93 | 341,733 | -0.70(-1.45%) |
Mar 02, 2006 | 48.42 | 48.67 | 48.15 | 48.63 | 613,660 | +0.25(+0.53%) |