Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.19 | 48.88 | 47.19 | 48.10 | 341,409 | +0.69(+1.46%) |
May 30, 2006 | 48.87 | 49.43 | 47.00 | 47.41 | 658,515 | -1.69(-3.44%) |
May 26, 2006 | 46.70 | 49.17 | 46.70 | 49.10 | 533,008 | +2.40(+5.14%) |
May 25, 2006 | 46.34 | 46.79 | 45.98 | 46.70 | 468,853 | +0.85(+1.85%) |
May 24, 2006 | 46.43 | 47.62 | 44.52 | 45.85 | 640,216 | -0.78(-1.67%) |
May 23, 2006 | 45.67 | 48.00 | 45.67 | 46.63 | 440,910 | +1.04(+2.28%) |
May 22, 2006 | 48.71 | 48.71 | 44.99 | 45.59 | 821,225 | -3.01(-6.19%) |
May 19, 2006 | 47.87 | 50.15 | 46.52 | 48.60 | 827,895 | +0.80(+1.67%) |
May 18, 2006 | 49.78 | 50.90 | 47.10 | 47.80 | 1,875,561 | +2.50(+5.52%) |
May 17, 2006 | 47.25 | 47.28 | 45.00 | 45.30 | 693,461 | -1.63(-3.47%) |
May 16, 2006 | 46.63 | 47.29 | 46.19 | 46.93 | 468,100 | +0.99(+2.15%) |
May 15, 2006 | 46.90 | 46.92 | 44.40 | 45.94 | 758,915 | -1.00(-2.13%) |
May 12, 2006 | 48.93 | 49.00 | 46.18 | 46.94 | 599,834 | -2.67(-5.38%) |
May 11, 2006 | 51.00 | 51.00 | 48.25 | 49.61 | 389,180 | -0.35(-0.70%) |
May 10, 2006 | 50.72 | 52.17 | 49.65 | 49.96 | 747,344 | +0.99(+2.02%) |
May 09, 2006 | 48.99 | 49.35 | 48.10 | 48.97 | 261,531 | +0.61(+1.26%) |
May 08, 2006 | 48.48 | 49.67 | 48.00 | 48.36 | 499,805 | +0.76(+1.60%) |
May 05, 2006 | 47.33 | 48.34 | 47.20 | 47.60 | 307,566 | +0.78(+1.67%) |
May 04, 2006 | 46.52 | 47.34 | 45.64 | 46.82 | 945,704 | +1.42(+3.13%) |
May 03, 2006 | 45.73 | 45.89 | 45.23 | 45.40 | 258,594 | +0.09(+0.20%) |
May 02, 2006 | 45.48 | 45.96 | 44.78 | 45.31 | 314,504 | +0.30(+0.67%) |
May 01, 2006 | 46.32 | 46.32 | 45.00 | 45.01 | 316,372 | +0.01(+0.03%) |
Apr 28, 2006 | 46.39 | 46.46 | 44.67 | 45.00 | 308,200 | -0.25(-0.56%) |
Apr 27, 2006 | 43.90 | 46.65 | 41.67 | 45.25 | 1,144,207 | +1.08(+2.45%) |
Apr 26, 2006 | 46.10 | 46.31 | 43.31 | 44.17 | 897,350 | -3.13(-6.62%) |
Apr 25, 2006 | 48.24 | 48.73 | 47.15 | 47.30 | 320,238 | -0.39(-0.82%) |
Apr 24, 2006 | 47.58 | 47.99 | 46.54 | 47.69 | 219,363 | +0.93(+1.99%) |
Apr 21, 2006 | 47.24 | 48.49 | 46.16 | 46.76 | 364,659 | -0.24(-0.51%) |
Apr 20, 2006 | 46.25 | 47.27 | 45.70 | 47.00 | 511,451 | +1.28(+2.80%) |
Apr 19, 2006 | 45.34 | 45.78 | 44.57 | 45.72 | 312,627 | +0.82(+1.83%) |
Apr 18, 2006 | 43.95 | 45.18 | 43.95 | 44.90 | 474,774 | +1.95(+4.54%) |
Apr 17, 2006 | 42.96 | 43.74 | 42.62 | 42.95 | 226,741 | +0.12(+0.28%) |
Apr 13, 2006 | 42.59 | 43.48 | 42.37 | 42.83 | 249,586 | +0.52(+1.23%) |
Apr 12, 2006 | 41.96 | 42.74 | 41.65 | 42.31 | 191,934 | +0.35(+0.83%) |
Apr 11, 2006 | 43.68 | 43.68 | 41.75 | 41.96 | 333,948 | -44.91(-51.70%) |
Apr 10, 2006 | 86.99 | 88.00 | 86.32 | 86.87 | 1,068,800 | +0.40(+0.46%) |
Apr 07, 2006 | 86.11 | 86.88 | 85.62 | 86.47 | 110,844 | +0.92(+1.08%) |
Apr 06, 2006 | 85.00 | 86.38 | 84.01 | 85.55 | 160,516 | +0.92(+1.09%) |
Apr 05, 2006 | 84.16 | 84.63 | 83.10 | 84.63 | 42,991 | +0.64(+0.76%) |
Apr 04, 2006 | 83.25 | 84.75 | 82.89 | 83.99 | 138,049 | +0.13(+0.16%) |
Apr 03, 2006 | 84.03 | 85.00 | 83.36 | 83.86 | 193,133 | +1.16(+1.40%) |
Mar 31, 2006 | 82.73 | 84.61 | 81.77 | 82.70 | 342,971 | +0.81(+0.99%) |
Mar 30, 2006 | 82.69 | 82.75 | 81.28 | 81.89 | 96,487 | -0.21(-0.26%) |
Mar 29, 2006 | 81.48 | 82.48 | 80.71 | 82.10 | 78,964 | +1.26(+1.56%) |
Mar 28, 2006 | 83.20 | 83.20 | 80.00 | 80.84 | 103,215 | -1.70(-2.06%) |
Mar 27, 2006 | 82.25 | 83.56 | 82.03 | 82.54 | 165,081 | +0.85(+1.04%) |
Mar 24, 2006 | 83.13 | 83.50 | 81.55 | 81.69 | 113,533 | -1.06(-1.28%) |
Mar 23, 2006 | 82.00 | 84.12 | 81.25 | 82.75 | 110,900 | +0.85(+1.04%) |
Mar 22, 2006 | 80.20 | 82.01 | 78.87 | 81.90 | 146,100 | +2.19(+2.75%) |
Mar 21, 2006 | 82.00 | 82.04 | 79.51 | 79.71 | 190,848 | -1.83(-2.24%) |
Mar 20, 2006 | 82.52 | 83.60 | 81.33 | 81.54 | 279,437 | -0.22(-0.27%) |
Mar 17, 2006 | 81.11 | 82.00 | 80.58 | 81.76 | 161,516 | +0.32(+0.39%) |
Mar 16, 2006 | 79.47 | 83.55 | 78.51 | 81.44 | 351,111 | +1.71(+2.14%) |
Mar 15, 2006 | 78.65 | 80.50 | 78.65 | 79.73 | 222,238 | +0.72(+0.91%) |
Mar 14, 2006 | 79.50 | 79.50 | 77.23 | 79.01 | 175,138 | -0.48(-0.60%) |
Mar 13, 2006 | 75.80 | 80.10 | 75.45 | 79.49 | 359,513 | +3.99(+5.28%) |
Mar 10, 2006 | 73.42 | 75.63 | 73.32 | 75.50 | 123,332 | +2.05(+2.79%) |
Mar 09, 2006 | 74.20 | 74.20 | 72.56 | 73.45 | 181,470 | -0.74(-1.00%) |
Mar 08, 2006 | 75.35 | 75.35 | 73.58 | 74.19 | 193,536 | -1.17(-1.55%) |
Mar 07, 2006 | 75.30 | 75.86 | 74.05 | 75.36 | 108,003 | +0.15(+0.20%) |
Mar 06, 2006 | 76.88 | 77.20 | 74.70 | 75.21 | 111,422 | -0.53(-0.70%) |
Mar 03, 2006 | 75.89 | 76.39 | 75.20 | 75.74 | 258,197 | +0.21(+0.28%) |
Mar 02, 2006 | 76.01 | 76.69 | 75.13 | 75.53 | 114,432 | -0.48(-0.63%) |