Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 50.77 | 51.08 | 50.59 | 51.08 | 4,150,338 | +0.48(+0.94%) |
May 30, 2006 | 51.23 | 51.24 | 50.54 | 50.61 | 2,850,253 | -0.78(-1.52%) |
May 26, 2006 | 51.29 | 51.41 | 51.05 | 51.39 | 2,190,198 | +0.30(+0.60%) |
May 25, 2006 | 51.12 | 51.48 | 50.97 | 51.08 | 3,132,030 | +0.35(+0.69%) |
May 24, 2006 | 50.86 | 51.22 | 50.48 | 50.74 | 5,820,187 | -0.32(-0.62%) |
May 23, 2006 | 51.08 | 51.62 | 51.00 | 51.05 | 5,027,363 | +0.13(+0.25%) |
May 22, 2006 | 50.93 | 51.33 | 50.43 | 50.93 | 5,108,254 | +0.23(+0.45%) |
May 19, 2006 | 50.48 | 50.88 | 50.30 | 50.70 | 4,430,854 | +0.28(+0.55%) |
May 18, 2006 | 50.74 | 50.93 | 50.41 | 50.42 | 5,191,037 | -0.15(-0.29%) |
May 17, 2006 | 50.90 | 51.06 | 50.34 | 50.56 | 4,779,961 | -0.65(-1.28%) |
May 16, 2006 | 51.57 | 51.62 | 51.22 | 51.22 | 2,849,149 | -0.36(-0.69%) |
May 15, 2006 | 51.05 | 51.79 | 50.93 | 51.57 | 3,798,235 | +0.29(+0.57%) |
May 12, 2006 | 51.90 | 51.90 | 51.21 | 51.28 | 3,678,239 | -0.62(-1.19%) |
May 11, 2006 | 52.30 | 52.35 | 51.60 | 51.90 | 3,702,680 | -0.65(-1.23%) |
May 10, 2006 | 52.48 | 52.64 | 52.30 | 52.54 | 3,510,308 | -0.16(-0.30%) |
May 09, 2006 | 52.71 | 52.92 | 52.33 | 52.70 | 3,322,825 | -0.01(-0.01%) |
May 08, 2006 | 53.26 | 53.27 | 52.66 | 52.71 | 3,250,764 | -0.15(-0.29%) |
May 05, 2006 | 52.64 | 53.21 | 52.47 | 52.86 | 5,653,675 | +0.60(+1.15%) |
May 04, 2006 | 52.00 | 52.55 | 52.00 | 52.26 | 4,023,404 | +0.48(+0.92%) |
May 03, 2006 | 51.77 | 52.10 | 51.58 | 51.78 | 3,387,632 | +0.01(+0.02%) |
May 02, 2006 | 51.64 | 51.97 | 51.17 | 51.77 | 3,666,098 | +0.48(+0.93%) |
May 01, 2006 | 51.57 | 51.64 | 51.12 | 51.29 | 3,684,073 | -0.12(-0.23%) |
Apr 28, 2006 | 51.62 | 51.62 | 51.24 | 51.41 | 4,183,924 | -0.24(-0.47%) |
Apr 27, 2006 | 51.31 | 51.79 | 51.06 | 51.65 | 4,746,059 | +0.30(+0.58%) |
Apr 26, 2006 | 51.32 | 51.62 | 51.05 | 51.36 | 2,816,194 | +0.05(+0.10%) |
Apr 25, 2006 | 52.00 | 52.01 | 51.17 | 51.31 | 4,795,887 | -0.69(-1.33%) |
Apr 24, 2006 | 52.02 | 52.27 | 51.86 | 52.00 | 3,485,552 | -0.03(-0.05%) |
Apr 21, 2006 | 52.30 | 52.41 | 51.73 | 52.02 | 4,284,052 | -0.01(-0.02%) |
Apr 20, 2006 | 51.69 | 52.37 | 51.69 | 52.04 | 5,636,961 | -0.30(-0.57%) |
Apr 19, 2006 | 52.54 | 52.56 | 52.12 | 52.33 | 3,671,459 | +0.08(+0.15%) |
Apr 18, 2006 | 51.90 | 52.37 | 51.52 | 52.26 | 5,756,956 | +0.86(+1.68%) |
Apr 17, 2006 | 51.67 | 51.84 | 51.31 | 51.39 | 3,923,276 | -0.36(-0.69%) |
Apr 13, 2006 | 51.66 | 51.77 | 51.51 | 51.75 | 2,538,043 | +0.09(+0.17%) |
Apr 12, 2006 | 51.75 | 51.81 | 51.53 | 51.66 | 3,344,427 | +0.12(+0.23%) |
Apr 11, 2006 | 51.81 | 51.84 | 51.22 | 51.54 | 4,312,908 | -0.19(-0.37%) |
Apr 10, 2006 | 51.88 | 51.98 | 51.38 | 51.73 | 3,255,022 | -0.11(-0.21%) |
Apr 07, 2006 | 51.59 | 51.90 | 51.39 | 51.84 | 5,938,763 | +0.25(+0.48%) |
Apr 06, 2006 | 51.27 | 51.67 | 50.83 | 51.59 | 4,199,535 | +0.28(+0.54%) |
Apr 05, 2006 | 51.14 | 51.44 | 51.08 | 51.31 | 4,455,294 | +0.16(+0.32%) |
Apr 04, 2006 | 50.58 | 51.30 | 50.53 | 51.15 | 5,386,405 | +0.68(+1.34%) |
Apr 03, 2006 | 50.61 | 50.75 | 50.26 | 50.47 | 4,712,158 | +0.13(+0.25%) |
Mar 31, 2006 | 50.53 | 50.72 | 50.33 | 50.34 | 5,030,517 | -0.09(-0.18%) |
Mar 30, 2006 | 50.39 | 50.85 | 50.27 | 50.43 | 5,290,376 | -0.05(-0.10%) |
Mar 29, 2006 | 50.18 | 50.66 | 50.04 | 50.48 | 5,075,929 | +0.46(+0.93%) |
Mar 28, 2006 | 49.51 | 50.20 | 49.51 | 50.02 | 3,147,798 | -0.01(-0.03%) |
Mar 27, 2006 | 49.99 | 50.15 | 49.82 | 50.03 | 2,805,629 | +0.04(+0.09%) |
Mar 24, 2006 | 49.52 | 50.04 | 49.52 | 49.99 | 2,931,932 | -0.03(-0.05%) |
Mar 23, 2006 | 50.01 | 50.08 | 49.70 | 50.01 | 3,881,964 | +0.01(+0.01%) |
Mar 22, 2006 | 49.49 | 50.04 | 49.37 | 50.01 | 3,600,187 | +0.51(+1.04%) |
Mar 21, 2006 | 49.76 | 49.78 | 49.44 | 49.49 | 3,830,402 | -0.11(-0.23%) |
Mar 20, 2006 | 49.53 | 49.72 | 49.35 | 49.61 | 3,113,108 | +0.05(+0.10%) |
Mar 17, 2006 | 49.66 | 49.67 | 49.40 | 49.56 | 5,371,898 | +0.09(+0.18%) |
Mar 16, 2006 | 49.47 | 49.57 | 49.19 | 49.47 | 5,219,420 | -0.15(-0.29%) |
Mar 15, 2006 | 49.43 | 49.71 | 49.25 | 49.61 | 4,219,560 | +0.08(+0.17%) |
Mar 14, 2006 | 48.76 | 49.58 | 48.72 | 49.53 | 5,115,981 | +0.77(+1.57%) |
Mar 13, 2006 | 49.27 | 49.28 | 48.64 | 48.76 | 2,854,195 | -0.30(-0.61%) |
Mar 10, 2006 | 48.64 | 49.16 | 48.47 | 49.06 | 4,331,987 | +0.42(+0.86%) |
Mar 09, 2006 | 48.77 | 48.98 | 48.46 | 48.64 | 3,882,279 | -0.19(-0.39%) |
Mar 08, 2006 | 48.67 | 48.83 | 48.20 | 48.83 | 4,691,975 | +0.06(+0.13%) |
Mar 07, 2006 | 48.31 | 48.81 | 48.16 | 48.77 | 4,323,788 | +0.48(+0.99%) |
Mar 06, 2006 | 47.82 | 48.41 | 47.66 | 48.29 | 3,446,447 | +0.41(+0.85%) |
Mar 03, 2006 | 47.20 | 48.20 | 47.20 | 47.89 | 4,745,586 | +0.36(+0.75%) |
Mar 02, 2006 | 47.61 | 47.67 | 47.26 | 47.53 | 3,346,792 | -0.23(-0.49%) |