Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.56 | 53.13 | 52.21 | 52.53 | 5,357,957 | +0.13(+0.24%) |
May 30, 2006 | 52.43 | 52.73 | 52.34 | 52.41 | 3,718,065 | -0.26(-0.49%) |
May 26, 2006 | 52.28 | 52.74 | 52.06 | 52.66 | 2,927,184 | +0.38(+0.73%) |
May 25, 2006 | 52.71 | 52.89 | 52.03 | 52.28 | 4,494,135 | -0.35(-0.67%) |
May 24, 2006 | 52.24 | 52.81 | 51.90 | 52.63 | 4,629,028 | +0.24(+0.46%) |
May 23, 2006 | 52.49 | 52.76 | 52.12 | 52.39 | 4,433,139 | -0.18(-0.35%) |
May 22, 2006 | 52.94 | 53.11 | 51.86 | 52.57 | 4,788,128 | -0.36(-0.69%) |
May 19, 2006 | 53.10 | 53.32 | 52.56 | 52.94 | 4,453,524 | +0.10(+0.19%) |
May 18, 2006 | 52.51 | 53.27 | 52.51 | 52.84 | 4,284,869 | -0.17(-0.32%) |
May 17, 2006 | 53.94 | 53.98 | 52.82 | 53.01 | 6,618,813 | -1.47(-2.70%) |
May 16, 2006 | 54.70 | 54.84 | 54.14 | 54.48 | 5,094,224 | -0.23(-0.41%) |
May 15, 2006 | 54.44 | 54.76 | 54.04 | 54.70 | 4,136,758 | +0.35(+0.64%) |
May 12, 2006 | 54.57 | 55.04 | 54.16 | 54.36 | 4,023,684 | -0.38(-0.69%) |
May 11, 2006 | 54.78 | 55.03 | 54.49 | 54.73 | 4,074,010 | -0.30(-0.55%) |
May 10, 2006 | 54.78 | 55.11 | 54.77 | 55.04 | 4,488,402 | +0.04(+0.08%) |
May 09, 2006 | 55.01 | 55.13 | 54.51 | 54.99 | 6,433,594 | -0.35(-0.62%) |
May 08, 2006 | 54.69 | 55.48 | 54.67 | 55.34 | 5,611,657 | +0.52(+0.95%) |
May 05, 2006 | 54.43 | 54.82 | 54.34 | 54.82 | 5,784,294 | +0.52(+0.96%) |
May 04, 2006 | 53.94 | 54.42 | 53.90 | 54.30 | 5,294,891 | +0.36(+0.66%) |
May 03, 2006 | 53.22 | 53.94 | 53.13 | 53.94 | 5,283,583 | +0.88(+1.66%) |
May 02, 2006 | 53.47 | 53.57 | 52.48 | 53.06 | 6,063,476 | -0.30(-0.55%) |
May 01, 2006 | 53.69 | 53.83 | 53.27 | 53.35 | 4,535,861 | -0.29(-0.54%) |
Apr 28, 2006 | 53.37 | 53.69 | 53.33 | 53.64 | 4,022,569 | +0.13(+0.23%) |
Apr 27, 2006 | 53.37 | 53.80 | 53.06 | 53.52 | 4,763,921 | -0.18(-0.34%) |
Apr 26, 2006 | 53.27 | 53.78 | 53.12 | 53.70 | 4,307,324 | +0.45(+0.84%) |
Apr 25, 2006 | 53.37 | 53.69 | 53.00 | 53.25 | 6,299,976 | -0.41(-0.76%) |
Apr 24, 2006 | 52.75 | 53.94 | 52.74 | 53.66 | 6,949,594 | +0.25(+0.47%) |
Apr 21, 2006 | 52.74 | 53.69 | 52.69 | 53.41 | 14,760,462 | +1.54(+2.98%) |
Apr 20, 2006 | 51.39 | 52.10 | 51.09 | 51.87 | 6,818,683 | +0.45(+0.88%) |
Apr 19, 2006 | 51.29 | 51.73 | 51.27 | 51.41 | 4,654,350 | +0.18(+0.36%) |
Apr 18, 2006 | 50.46 | 51.61 | 50.45 | 51.23 | 6,966,953 | +0.84(+1.66%) |
Apr 17, 2006 | 50.58 | 50.68 | 49.80 | 50.40 | 4,972,869 | -0.45(-0.88%) |
Apr 13, 2006 | 50.92 | 51.20 | 50.60 | 50.84 | 2,856,951 | -0.08(-0.16%) |
Apr 12, 2006 | 50.22 | 51.09 | 50.22 | 50.92 | 3,912,680 | +0.19(+0.38%) |
Apr 11, 2006 | 50.34 | 50.94 | 50.34 | 50.73 | 4,445,880 | -0.12(-0.23%) |
Apr 10, 2006 | 50.30 | 51.09 | 50.30 | 50.85 | 4,083,724 | -0.03(-0.06%) |
Apr 07, 2006 | 51.02 | 51.54 | 50.74 | 50.88 | 6,542,209 | -0.22(-0.43%) |
Apr 06, 2006 | 50.08 | 51.49 | 49.94 | 51.10 | 16,676,192 | +2.46(+5.06%) |
Apr 05, 2006 | 48.91 | 48.91 | 48.22 | 48.64 | 4,434,254 | +0.29(+0.60%) |
Apr 04, 2006 | 48.60 | 48.97 | 48.05 | 48.35 | 5,788,435 | +0.73(+1.53%) |
Apr 03, 2006 | 47.70 | 48.47 | 47.57 | 47.62 | 5,728,235 | +0.09(+0.20%) |
Mar 31, 2006 | 48.05 | 48.27 | 47.48 | 47.53 | 4,978,124 | -0.52(-1.08%) |
Mar 30, 2006 | 48.71 | 48.74 | 47.72 | 48.05 | 5,355,250 | -0.65(-1.34%) |
Mar 29, 2006 | 48.86 | 49.44 | 48.70 | 48.70 | 8,381,175 | +0.79(+1.65%) |
Mar 28, 2006 | 48.25 | 48.47 | 47.82 | 47.91 | 5,591,591 | -0.34(-0.70%) |
Mar 27, 2006 | 48.16 | 48.49 | 48.04 | 48.25 | 4,447,313 | +0.03(+0.05%) |
Mar 24, 2006 | 48.13 | 48.39 | 47.96 | 48.22 | 5,445,709 | +0.02(+0.04%) |
Mar 23, 2006 | 48.15 | 48.32 | 47.73 | 48.20 | 5,524,224 | +0.44(+0.92%) |
Mar 22, 2006 | 46.94 | 47.82 | 46.94 | 47.76 | 4,705,632 | +0.72(+1.52%) |
Mar 21, 2006 | 47.22 | 47.31 | 46.86 | 47.05 | 5,092,632 | -0.04(-0.09%) |
Mar 20, 2006 | 46.99 | 47.21 | 46.81 | 47.09 | 2,784,965 | +0.13(+0.28%) |
Mar 17, 2006 | 47.28 | 47.38 | 46.94 | 46.96 | 6,449,202 | -0.06(-0.13%) |
Mar 16, 2006 | 46.77 | 47.38 | 46.65 | 47.02 | 6,908,983 | +0.56(+1.20%) |
Mar 15, 2006 | 46.01 | 46.62 | 45.84 | 46.47 | 4,560,387 | +0.30(+0.64%) |
Mar 14, 2006 | 45.32 | 46.31 | 45.32 | 46.17 | 4,186,924 | +0.90(+2.00%) |
Mar 13, 2006 | 45.52 | 45.54 | 45.13 | 45.27 | 3,181,362 | -0.14(-0.32%) |
Mar 10, 2006 | 45.15 | 45.71 | 45.13 | 45.41 | 2,918,743 | +0.33(+0.72%) |
Mar 09, 2006 | 45.54 | 45.69 | 45.06 | 45.08 | 3,422,162 | -0.36(-0.80%) |
Mar 08, 2006 | 45.53 | 45.88 | 45.24 | 45.45 | 3,973,039 | +0.07(+0.15%) |
Mar 07, 2006 | 45.08 | 45.42 | 44.79 | 45.38 | 4,705,791 | +0.23(+0.50%) |
Mar 06, 2006 | 45.50 | 45.71 | 44.92 | 45.15 | 4,914,102 | -0.61(-1.33%) |
Mar 03, 2006 | 45.87 | 46.02 | 45.62 | 45.76 | 4,926,206 | -0.11(-0.23%) |
Mar 02, 2006 | 46.24 | 46.34 | 45.83 | 45.87 | 4,231,676 | -0.39(-0.84%) |