Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.21 | 48.58 | 48.07 | 48.55 | 14,581 | +0.63(+1.31%) |
May 30, 2006 | 48.87 | 48.87 | 47.92 | 47.92 | 22,474 | -1.00(-2.05%) |
May 26, 2006 | 48.96 | 49.09 | 48.78 | 48.92 | 25,283 | +0.24(+0.49%) |
May 25, 2006 | 48.25 | 48.69 | 48.18 | 48.69 | 26,086 | +0.72(+1.50%) |
May 24, 2006 | 47.63 | 48.09 | 47.09 | 47.97 | 40,133 | +0.08(+0.17%) |
May 23, 2006 | 48.57 | 48.73 | 47.86 | 47.89 | 33,711 | -0.33(-0.68%) |
May 22, 2006 | 48.27 | 48.45 | 47.67 | 48.21 | 37,858 | -0.32(-0.66%) |
May 19, 2006 | 48.27 | 48.74 | 47.91 | 48.54 | 26,755 | +0.24(+0.50%) |
May 18, 2006 | 48.86 | 49.00 | 48.22 | 48.30 | 29,029 | -0.36(-0.74%) |
May 17, 2006 | 48.94 | 49.19 | 48.53 | 48.66 | 57,523 | -0.72(-1.45%) |
May 16, 2006 | 49.48 | 49.63 | 49.23 | 49.37 | 35,317 | -0.06(-0.12%) |
May 15, 2006 | 49.11 | 49.49 | 48.96 | 49.43 | 37,591 | -0.05(-0.11%) |
May 12, 2006 | 50.10 | 50.10 | 49.46 | 49.49 | 77,991 | -0.87(-1.74%) |
May 11, 2006 | 51.16 | 51.16 | 50.36 | 50.36 | 43,209 | -0.84(-1.64%) |
May 10, 2006 | 51.34 | 51.46 | 51.20 | 51.20 | 32,507 | -0.29(-0.57%) |
May 09, 2006 | 51.41 | 51.55 | 51.34 | 51.49 | 13,779 | -0.01(-0.03%) |
May 08, 2006 | 51.41 | 51.56 | 51.34 | 51.50 | 26,755 | -0.01(-0.01%) |
May 05, 2006 | 51.28 | 51.61 | 51.23 | 51.51 | 16,588 | +0.55(+1.07%) |
May 04, 2006 | 50.70 | 51.02 | 50.66 | 50.97 | 21,538 | +0.28(+0.55%) |
May 03, 2006 | 50.55 | 50.69 | 50.38 | 50.69 | 26,354 | +0.23(+0.46%) |
May 02, 2006 | 50.32 | 50.50 | 50.11 | 50.46 | 14,314 | +0.19(+0.37%) |
May 01, 2006 | 50.75 | 50.83 | 50.20 | 50.27 | 20,601 | -0.17(-0.34%) |
Apr 28, 2006 | 50.15 | 50.64 | 50.15 | 50.44 | 24,882 | +0.25(+0.51%) |
Apr 27, 2006 | 50.12 | 50.73 | 49.79 | 50.19 | 50,300 | -0.22(-0.44%) |
Apr 26, 2006 | 50.35 | 50.67 | 50.29 | 50.41 | 14,447 | +0.20(+0.40%) |
Apr 25, 2006 | 50.46 | 50.46 | 50.11 | 50.21 | 17,658 | -0.16(-0.33%) |
Apr 24, 2006 | 50.67 | 50.67 | 50.18 | 50.38 | 33,979 | -0.28(-0.55%) |
Apr 21, 2006 | 51.03 | 51.03 | 50.50 | 50.65 | 10,167 | -0.07(-0.13%) |
Apr 20, 2006 | 50.84 | 50.85 | 50.43 | 50.72 | 24,079 | -0.12(-0.24%) |
Apr 19, 2006 | 50.64 | 50.91 | 50.46 | 50.84 | 40,668 | +0.41(+0.81%) |
Apr 18, 2006 | 49.52 | 50.51 | 49.52 | 50.43 | 19,130 | +1.09(+2.21%) |
Apr 17, 2006 | 49.41 | 49.50 | 49.00 | 49.34 | 20,066 | +0.00(+0.00%) |
Apr 13, 2006 | 49.34 | 49.58 | 49.13 | 49.34 | 11,371 | +0.00(+0.00%) |
Apr 12, 2006 | 49.18 | 49.41 | 49.16 | 49.34 | 12,976 | +0.19(+0.38%) |
Apr 11, 2006 | 49.86 | 49.90 | 49.04 | 49.15 | 84,413 | -0.52(-1.04%) |
Apr 10, 2006 | 49.97 | 50.05 | 49.52 | 49.66 | 17,390 | -0.27(-0.54%) |
Apr 07, 2006 | 50.55 | 50.72 | 49.84 | 49.93 | 35,985 | -0.58(-1.14%) |
Apr 06, 2006 | 50.58 | 50.58 | 50.23 | 50.51 | 27,022 | -0.10(-0.19%) |
Apr 05, 2006 | 50.40 | 50.64 | 50.23 | 50.61 | 23,143 | +0.27(+0.53%) |
Apr 04, 2006 | 50.17 | 50.45 | 49.96 | 50.34 | 27,558 | +0.16(+0.33%) |
Apr 03, 2006 | 50.49 | 50.74 | 50.17 | 50.17 | 20,601 | -0.29(-0.58%) |
Mar 31, 2006 | 50.43 | 50.46 | 50.14 | 50.46 | 19,263 | +0.16(+0.31%) |
Mar 30, 2006 | 50.56 | 50.58 | 50.12 | 50.31 | 20,334 | -0.10(-0.21%) |
Mar 29, 2006 | 49.88 | 50.46 | 49.88 | 50.41 | 29,832 | +0.61(+1.23%) |
Mar 28, 2006 | 49.85 | 50.11 | 49.61 | 49.80 | 18,862 | -0.06(-0.12%) |
Mar 27, 2006 | 49.95 | 49.95 | 49.71 | 49.86 | 37,457 | -0.10(-0.21%) |
Mar 24, 2006 | 49.73 | 49.96 | 49.63 | 49.96 | 33,845 | +0.32(+0.65%) |
Mar 23, 2006 | 49.55 | 49.72 | 49.42 | 49.64 | 20,735 | +0.06(+0.12%) |
Mar 22, 2006 | 48.95 | 49.68 | 48.95 | 49.58 | 23,143 | +0.46(+0.95%) |
Mar 21, 2006 | 49.52 | 49.84 | 49.04 | 49.12 | 53,912 | -0.59(-1.19%) |
Mar 20, 2006 | 49.85 | 49.86 | 49.51 | 49.71 | 59,798 | -0.22(-0.45%) |
Mar 17, 2006 | 49.76 | 49.94 | 49.42 | 49.93 | 25,952 | +0.17(+0.35%) |
Mar 16, 2006 | 49.72 | 49.99 | 49.63 | 49.76 | 67,824 | +0.13(+0.26%) |
Mar 15, 2006 | 49.18 | 49.63 | 49.09 | 49.63 | 34,648 | +0.56(+1.14%) |
Mar 14, 2006 | 48.51 | 49.18 | 48.50 | 49.07 | 25,016 | +0.46(+0.95%) |
Mar 13, 2006 | 48.80 | 48.92 | 48.57 | 48.61 | 26,621 | +0.04(+0.09%) |
Mar 10, 2006 | 48.11 | 48.57 | 48.00 | 48.57 | 18,193 | +0.54(+1.12%) |
Mar 09, 2006 | 48.20 | 48.43 | 47.99 | 48.03 | 21,270 | -0.18(-0.37%) |
Mar 08, 2006 | 48.00 | 48.25 | 47.62 | 48.21 | 30,902 | +0.09(+0.19%) |
Mar 07, 2006 | 48.48 | 48.48 | 47.95 | 48.12 | 43,477 | -0.54(-1.11%) |
Mar 06, 2006 | 48.92 | 48.96 | 48.46 | 48.66 | 26,354 | -0.19(-0.38%) |
Mar 03, 2006 | 48.98 | 49.28 | 48.81 | 48.84 | 23,544 | -0.20(-0.41%) |
Mar 02, 2006 | 49.19 | 49.22 | 48.90 | 49.04 | 13,377 | -0.26(-0.53%) |