Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 50.78 | 51.10 | 50.60 | 51.10 | 4,149,387 | +0.48(+0.94%) |
May 30, 2006 | 51.24 | 51.25 | 50.56 | 50.62 | 2,849,600 | -0.78(-1.52%) |
May 26, 2006 | 51.30 | 51.43 | 51.06 | 51.40 | 2,189,696 | +0.30(+0.60%) |
May 25, 2006 | 51.13 | 51.49 | 50.98 | 51.10 | 3,131,312 | +0.35(+0.69%) |
May 24, 2006 | 50.87 | 51.24 | 50.49 | 50.75 | 5,818,853 | -0.32(-0.62%) |
May 23, 2006 | 51.10 | 51.63 | 51.01 | 51.06 | 5,026,211 | +0.13(+0.25%) |
May 22, 2006 | 50.94 | 51.34 | 50.44 | 50.94 | 5,107,083 | +0.23(+0.45%) |
May 19, 2006 | 50.49 | 50.89 | 50.31 | 50.71 | 4,429,838 | +0.28(+0.55%) |
May 18, 2006 | 50.75 | 50.94 | 50.42 | 50.43 | 5,189,847 | -0.15(-0.29%) |
May 17, 2006 | 50.91 | 51.08 | 50.35 | 50.58 | 4,778,865 | -0.65(-1.28%) |
May 16, 2006 | 51.58 | 51.63 | 51.23 | 51.23 | 2,848,496 | -0.36(-0.69%) |
May 15, 2006 | 51.06 | 51.81 | 50.94 | 51.58 | 3,797,364 | +0.29(+0.57%) |
May 12, 2006 | 51.91 | 51.91 | 51.22 | 51.29 | 3,677,396 | -0.62(-1.19%) |
May 11, 2006 | 52.31 | 52.36 | 51.62 | 51.91 | 3,701,831 | -0.65(-1.23%) |
May 10, 2006 | 52.49 | 52.65 | 52.31 | 52.55 | 3,509,504 | -0.16(-0.30%) |
May 09, 2006 | 52.73 | 52.93 | 52.34 | 52.71 | 3,322,063 | -0.01(-0.01%) |
May 08, 2006 | 53.27 | 53.28 | 52.68 | 52.72 | 3,250,019 | -0.15(-0.29%) |
May 05, 2006 | 52.65 | 53.23 | 52.48 | 52.87 | 5,652,379 | +0.60(+1.15%) |
May 04, 2006 | 52.02 | 52.56 | 52.01 | 52.27 | 4,022,482 | +0.48(+0.92%) |
May 03, 2006 | 51.78 | 52.11 | 51.59 | 51.79 | 3,386,856 | +0.01(+0.02%) |
May 02, 2006 | 51.65 | 51.98 | 51.18 | 51.78 | 3,665,258 | +0.48(+0.93%) |
May 01, 2006 | 51.58 | 51.65 | 51.13 | 51.30 | 3,683,229 | -0.12(-0.23%) |
Apr 28, 2006 | 51.63 | 51.63 | 51.25 | 51.43 | 4,182,965 | -0.24(-0.47%) |
Apr 27, 2006 | 51.32 | 51.81 | 51.08 | 51.67 | 4,744,972 | +0.30(+0.58%) |
Apr 26, 2006 | 51.34 | 51.63 | 51.06 | 51.37 | 2,815,548 | +0.05(+0.10%) |
Apr 25, 2006 | 52.02 | 52.02 | 51.18 | 51.32 | 4,794,788 | -0.69(-1.33%) |
Apr 24, 2006 | 52.03 | 52.28 | 51.87 | 52.01 | 3,484,753 | -0.03(-0.05%) |
Apr 21, 2006 | 52.31 | 52.42 | 51.74 | 52.03 | 4,283,070 | -0.01(-0.02%) |
Apr 20, 2006 | 51.70 | 52.38 | 51.70 | 52.05 | 5,635,669 | -0.30(-0.57%) |
Apr 19, 2006 | 52.55 | 52.57 | 52.13 | 52.35 | 3,670,617 | +0.08(+0.15%) |
Apr 18, 2006 | 51.91 | 52.38 | 51.53 | 52.27 | 5,755,637 | +0.86(+1.68%) |
Apr 17, 2006 | 51.69 | 51.86 | 51.32 | 51.41 | 3,922,377 | -0.36(-0.69%) |
Apr 13, 2006 | 51.67 | 51.78 | 51.52 | 51.76 | 2,537,462 | +0.09(+0.17%) |
Apr 12, 2006 | 51.76 | 51.83 | 51.55 | 51.67 | 3,343,661 | +0.12(+0.23%) |
Apr 11, 2006 | 51.83 | 51.86 | 51.24 | 51.55 | 4,311,920 | -0.19(-0.37%) |
Apr 10, 2006 | 51.89 | 51.99 | 51.39 | 51.74 | 3,254,276 | -0.11(-0.21%) |
Apr 07, 2006 | 51.60 | 51.91 | 51.40 | 51.85 | 5,937,402 | +0.25(+0.48%) |
Apr 06, 2006 | 51.28 | 51.68 | 50.84 | 51.60 | 4,198,572 | +0.28(+0.54%) |
Apr 05, 2006 | 51.15 | 51.45 | 51.09 | 51.32 | 4,454,273 | +0.16(+0.32%) |
Apr 04, 2006 | 50.59 | 51.31 | 50.54 | 51.16 | 5,385,170 | +0.68(+1.34%) |
Apr 03, 2006 | 50.62 | 50.77 | 50.27 | 50.48 | 4,711,078 | +0.13(+0.25%) |
Mar 31, 2006 | 50.54 | 50.73 | 50.34 | 50.35 | 5,029,364 | -0.09(-0.18%) |
Mar 30, 2006 | 50.40 | 50.86 | 50.28 | 50.44 | 5,289,164 | -0.05(-0.10%) |
Mar 29, 2006 | 50.19 | 50.67 | 50.06 | 50.49 | 5,074,766 | +0.46(+0.93%) |
Mar 28, 2006 | 49.52 | 50.21 | 49.52 | 50.03 | 3,147,077 | -0.01(-0.03%) |
Mar 27, 2006 | 50.00 | 50.16 | 49.83 | 50.04 | 2,804,986 | +0.04(+0.09%) |
Mar 24, 2006 | 49.53 | 50.05 | 49.53 | 50.00 | 2,931,260 | -0.03(-0.05%) |
Mar 23, 2006 | 50.02 | 50.09 | 49.71 | 50.02 | 3,881,074 | +0.01(+0.01%) |
Mar 22, 2006 | 49.50 | 50.06 | 49.38 | 50.02 | 3,599,362 | +0.51(+1.04%) |
Mar 21, 2006 | 49.78 | 49.79 | 49.45 | 49.50 | 3,829,524 | -0.11(-0.23%) |
Mar 20, 2006 | 49.54 | 49.73 | 49.36 | 49.62 | 3,112,395 | +0.05(+0.10%) |
Mar 17, 2006 | 49.67 | 49.68 | 49.41 | 49.57 | 5,370,667 | +0.09(+0.18%) |
Mar 16, 2006 | 49.48 | 49.59 | 49.20 | 49.48 | 5,218,224 | -0.15(-0.29%) |
Mar 15, 2006 | 49.44 | 49.73 | 49.26 | 49.62 | 4,218,593 | +0.08(+0.17%) |
Mar 14, 2006 | 48.77 | 49.59 | 48.74 | 49.54 | 5,114,808 | +0.77(+1.57%) |
Mar 13, 2006 | 49.28 | 49.29 | 48.65 | 48.77 | 2,853,541 | -0.30(-0.61%) |
Mar 10, 2006 | 48.65 | 49.17 | 48.48 | 49.07 | 4,330,995 | +0.42(+0.86%) |
Mar 09, 2006 | 48.78 | 48.99 | 48.48 | 48.65 | 3,881,390 | -0.19(-0.39%) |
Mar 08, 2006 | 48.69 | 48.84 | 48.22 | 48.84 | 4,690,899 | +0.06(+0.13%) |
Mar 07, 2006 | 48.32 | 48.82 | 48.17 | 48.78 | 4,322,797 | +0.48(+0.98%) |
Mar 06, 2006 | 47.83 | 48.42 | 47.67 | 48.30 | 3,445,657 | +0.41(+0.85%) |
Mar 03, 2006 | 47.21 | 48.21 | 47.21 | 47.90 | 4,744,499 | +0.36(+0.75%) |
Mar 02, 2006 | 47.62 | 47.68 | 47.27 | 47.54 | 3,346,025 | -0.23(-0.49%) |