Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.22 | 49.51 | 49.15 | 49.51 | 182,304 | +0.44(+0.90%) |
May 30, 2006 | 49.38 | 49.58 | 49.02 | 49.07 | 91,579 | -0.74(-1.48%) |
May 26, 2006 | 49.57 | 49.85 | 49.52 | 49.81 | 62,762 | +0.34(+0.68%) |
May 25, 2006 | 49.06 | 49.47 | 49.06 | 49.47 | 145,184 | +0.45(+0.92%) |
May 24, 2006 | 48.61 | 49.05 | 48.36 | 49.02 | 140,910 | +0.26(+0.54%) |
May 23, 2006 | 49.05 | 49.24 | 48.76 | 48.76 | 115,634 | -0.33(-0.67%) |
May 22, 2006 | 49.11 | 49.42 | 48.95 | 49.09 | 145,428 | -0.27(-0.55%) |
May 19, 2006 | 49.37 | 49.49 | 48.99 | 49.36 | 200,010 | -0.01(-0.02%) |
May 18, 2006 | 49.55 | 49.79 | 49.37 | 49.37 | 96,341 | -0.30(-0.61%) |
May 17, 2006 | 50.12 | 50.37 | 49.67 | 49.67 | 210,023 | -0.64(-1.27%) |
May 16, 2006 | 50.24 | 50.42 | 50.17 | 50.31 | 234,322 | +0.15(+0.29%) |
May 15, 2006 | 49.52 | 50.16 | 49.47 | 50.16 | 88,405 | +0.67(+1.36%) |
May 12, 2006 | 49.63 | 49.83 | 49.47 | 49.49 | 129,066 | -0.17(-0.35%) |
May 11, 2006 | 50.05 | 50.05 | 49.62 | 49.66 | 143,352 | -0.29(-0.59%) |
May 10, 2006 | 49.96 | 50.10 | 49.84 | 49.96 | 472,063 | +0.02(+0.03%) |
May 09, 2006 | 50.24 | 50.33 | 49.90 | 49.94 | 101,470 | -0.42(-0.83%) |
May 08, 2006 | 50.32 | 50.41 | 50.19 | 50.36 | 128,333 | +0.01(+0.02%) |
May 05, 2006 | 49.93 | 50.41 | 49.87 | 50.35 | 103,546 | +0.61(+1.22%) |
May 04, 2006 | 49.69 | 49.94 | 49.69 | 49.74 | 96,586 | +0.19(+0.38%) |
May 03, 2006 | 50.00 | 50.03 | 49.56 | 49.56 | 166,431 | -0.50(-1.00%) |
May 02, 2006 | 50.37 | 50.37 | 49.96 | 50.05 | 174,245 | -0.17(-0.34%) |
May 01, 2006 | 50.53 | 50.78 | 50.12 | 50.23 | 142,009 | -0.39(-0.78%) |
Apr 28, 2006 | 50.07 | 50.64 | 50.07 | 50.62 | 315,767 | +0.55(+1.10%) |
Apr 27, 2006 | 50.24 | 50.36 | 49.87 | 50.07 | 149,458 | -0.17(-0.34%) |
Apr 26, 2006 | 50.40 | 50.51 | 50.09 | 50.24 | 114,047 | +0.01(+0.02%) |
Apr 25, 2006 | 50.56 | 50.61 | 50.11 | 50.23 | 328,588 | -0.38(-0.74%) |
Apr 24, 2006 | 50.61 | 50.77 | 50.55 | 50.61 | 108,674 | -0.21(-0.42%) |
Apr 21, 2006 | 50.94 | 51.18 | 50.69 | 50.82 | 142,620 | -0.12(-0.24%) |
Apr 20, 2006 | 50.55 | 51.04 | 50.55 | 50.95 | 159,348 | +0.47(+0.92%) |
Apr 19, 2006 | 50.73 | 50.73 | 50.30 | 50.48 | 120,763 | -0.14(-0.27%) |
Apr 18, 2006 | 50.36 | 50.76 | 50.31 | 50.62 | 2,955,341 | +0.42(+0.83%) |
Apr 17, 2006 | 50.41 | 50.52 | 49.98 | 50.20 | 161,546 | -0.26(-0.52%) |
Apr 13, 2006 | 50.55 | 50.60 | 50.24 | 50.46 | 285,484 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 50.58 | 50.20 | 50.55 | 100,615 | +0.35(+0.70%) |
Apr 11, 2006 | 50.72 | 50.81 | 50.00 | 50.19 | 255,446 | -0.49(-0.97%) |
Apr 10, 2006 | 50.76 | 50.87 | 50.49 | 50.69 | 111,238 | -0.22(-0.43%) |
Apr 07, 2006 | 51.60 | 51.67 | 50.82 | 50.91 | 159,104 | -0.65(-1.26%) |
Apr 06, 2006 | 51.80 | 51.80 | 51.22 | 51.55 | 144,085 | -0.33(-0.63%) |
Apr 05, 2006 | 51.89 | 52.12 | 51.84 | 51.88 | 93,533 | -0.17(-0.33%) |
Apr 04, 2006 | 51.82 | 52.17 | 51.81 | 52.05 | 157,639 | +0.09(+0.17%) |
Apr 03, 2006 | 53.20 | 53.20 | 51.96 | 51.96 | 999,074 | -0.25(-0.47%) |
Mar 31, 2006 | 52.35 | 52.51 | 52.13 | 52.21 | 231,269 | -0.25(-0.48%) |
Mar 30, 2006 | 52.53 | 52.78 | 52.25 | 52.46 | 133,706 | +0.02(+0.03%) |
Mar 29, 2006 | 52.31 | 52.63 | 52.26 | 52.45 | 184,747 | +0.09(+0.17%) |
Mar 28, 2006 | 52.64 | 52.69 | 52.21 | 52.36 | 78,880 | -0.42(-0.79%) |
Mar 27, 2006 | 53.07 | 53.07 | 52.69 | 52.77 | 105,133 | -0.32(-0.60%) |
Mar 24, 2006 | 53.11 | 53.31 | 53.00 | 53.09 | 143,597 | -0.17(-0.32%) |
Mar 23, 2006 | 53.57 | 53.57 | 53.05 | 53.27 | 156,174 | -0.21(-0.40%) |
Mar 22, 2006 | 53.28 | 53.63 | 53.13 | 53.48 | 94,144 | +0.46(+0.86%) |
Mar 21, 2006 | 53.72 | 53.72 | 52.90 | 53.02 | 100,127 | -0.53(-0.99%) |
Mar 20, 2006 | 53.53 | 53.58 | 53.27 | 53.55 | 88,893 | +0.08(+0.15%) |
Mar 17, 2006 | 53.27 | 53.47 | 53.19 | 53.47 | 111,238 | +0.32(+0.60%) |
Mar 16, 2006 | 53.22 | 53.31 | 53.10 | 53.15 | 102,691 | +0.01(+0.02%) |
Mar 15, 2006 | 53.03 | 53.23 | 52.90 | 53.14 | 109,895 | +0.19(+0.36%) |
Mar 14, 2006 | 52.58 | 53.01 | 52.58 | 52.95 | 78,758 | +0.28(+0.53%) |
Mar 13, 2006 | 52.77 | 52.78 | 52.58 | 52.68 | 53,360 | +0.09(+0.17%) |
Mar 10, 2006 | 52.54 | 52.70 | 52.41 | 52.59 | 85,596 | +0.17(+0.33%) |
Mar 09, 2006 | 52.90 | 52.90 | 52.41 | 52.41 | 88,771 | -0.37(-0.70%) |
Mar 08, 2006 | 52.25 | 52.81 | 52.22 | 52.78 | 284,874 | +0.38(+0.73%) |
Mar 07, 2006 | 52.23 | 52.54 | 52.21 | 52.40 | 83,520 | +0.02(+0.03%) |
Mar 06, 2006 | 52.64 | 52.72 | 52.25 | 52.38 | 113,436 | -0.27(-0.51%) |
Mar 03, 2006 | 52.68 | 53.11 | 52.59 | 52.65 | 82,177 | -0.27(-0.51%) |
Mar 02, 2006 | 52.87 | 52.95 | 52.64 | 52.92 | 81,689 | -0.07(-0.12%) |