Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.98 | 47.85 | 44.98 | 47.43 | 30,309 | +2.00(+4.40%) |
May 30, 2006 | 45.49 | 45.95 | 45.06 | 45.43 | 25,676 | -0.40(-0.87%) |
May 26, 2006 | 45.40 | 46.75 | 45.40 | 45.83 | 16,249 | +0.67(+1.48%) |
May 25, 2006 | 44.97 | 45.20 | 44.57 | 45.16 | 41,065 | +0.18(+0.40%) |
May 24, 2006 | 44.55 | 45.35 | 44.55 | 44.98 | 33,066 | +0.00(+0.00%) |
May 23, 2006 | 44.58 | 45.00 | 44.58 | 44.98 | 26,337 | +0.68(+1.55%) |
May 22, 2006 | 44.17 | 45.05 | 44.01 | 44.30 | 40,307 | -0.75(-1.68%) |
May 19, 2006 | 45.39 | 45.40 | 44.00 | 45.05 | 28,473 | -0.36(-0.79%) |
May 18, 2006 | 45.33 | 46.74 | 45.00 | 45.41 | 13,826 | +0.31(+0.69%) |
May 17, 2006 | 44.46 | 45.38 | 44.46 | 45.10 | 10,984 | -1.08(-2.34%) |
May 16, 2006 | 45.14 | 46.35 | 45.00 | 46.18 | 35,624 | +0.63(+1.38%) |
May 15, 2006 | 45.01 | 45.92 | 45.01 | 45.55 | 6,960 | +0.24(+0.53%) |
May 12, 2006 | 44.70 | 45.80 | 44.70 | 45.31 | 4,499 | +0.31(+0.69%) |
May 11, 2006 | 45.01 | 45.47 | 44.84 | 45.00 | 34,620 | -0.70(-1.53%) |
May 10, 2006 | 46.25 | 46.32 | 45.70 | 45.70 | 8,839 | -0.70(-1.51%) |
May 09, 2006 | 45.84 | 47.07 | 45.79 | 46.40 | 33,426 | +0.16(+0.35%) |
May 08, 2006 | 45.15 | 47.36 | 45.15 | 46.24 | 28,219 | +0.50(+1.09%) |
May 05, 2006 | 45.50 | 45.90 | 45.50 | 45.74 | 17,780 | +0.34(+0.75%) |
May 04, 2006 | 45.55 | 46.39 | 45.16 | 45.40 | 12,925 | -0.49(-1.07%) |
May 03, 2006 | 46.00 | 46.44 | 45.06 | 45.89 | 51,140 | -0.46(-0.99%) |
May 02, 2006 | 43.02 | 46.98 | 43.02 | 46.35 | 103,405 | -0.15(-0.32%) |
May 01, 2006 | 44.49 | 46.88 | 40.75 | 46.50 | 59,395 | +1.23(+2.72%) |
Apr 28, 2006 | 44.70 | 45.85 | 44.70 | 45.27 | 31,700 | -0.19(-0.42%) |
Apr 27, 2006 | 45.31 | 45.60 | 45.01 | 45.46 | 10,457 | +0.40(+0.89%) |
Apr 26, 2006 | 45.00 | 45.13 | 45.00 | 45.06 | 9,614 | +0.06(+0.13%) |
Apr 25, 2006 | 45.08 | 46.02 | 44.81 | 45.00 | 14,111 | -1.02(-2.22%) |
Apr 24, 2006 | 45.35 | 46.62 | 45.35 | 46.02 | 29,794 | -0.66(-1.41%) |
Apr 21, 2006 | 45.83 | 46.77 | 45.75 | 46.68 | 9,688 | +0.61(+1.32%) |
Apr 20, 2006 | 45.24 | 46.26 | 45.23 | 46.07 | 14,851 | +0.39(+0.85%) |
Apr 19, 2006 | 44.93 | 45.73 | 44.55 | 45.68 | 26,541 | +0.07(+0.15%) |
Apr 18, 2006 | 46.00 | 46.60 | 45.03 | 45.61 | 39,554 | -0.73(-1.58%) |
Apr 17, 2006 | 47.23 | 47.24 | 46.09 | 46.34 | 45,253 | +0.79(+1.73%) |
Apr 13, 2006 | 45.36 | 46.18 | 45.07 | 45.55 | 28,733 | -0.69(-1.49%) |
Apr 12, 2006 | 46.30 | 46.60 | 45.09 | 46.24 | 24,617 | -0.06(-0.13%) |
Apr 11, 2006 | 47.25 | 47.47 | 45.10 | 46.30 | 26,036 | -0.95(-2.01%) |
Apr 10, 2006 | 47.64 | 47.94 | 46.55 | 47.25 | 27,989 | +0.26(+0.55%) |
Apr 07, 2006 | 47.00 | 47.73 | 46.63 | 46.99 | 36,377 | -0.46(-0.97%) |
Apr 06, 2006 | 47.64 | 47.98 | 47.00 | 47.45 | 38,966 | -0.63(-1.31%) |
Apr 05, 2006 | 48.91 | 48.91 | 47.32 | 48.08 | 38,900 | -0.83(-1.70%) |
Apr 04, 2006 | 48.85 | 49.00 | 48.62 | 48.91 | 24,162 | -0.05(-0.10%) |
Apr 03, 2006 | 48.55 | 48.98 | 48.42 | 48.96 | 43,473 | +0.37(+0.76%) |
Mar 31, 2006 | 47.85 | 48.59 | 47.85 | 48.59 | 56,915 | +0.68(+1.42%) |
Mar 30, 2006 | 47.90 | 47.93 | 47.75 | 47.91 | 17,615 | -0.12(-0.25%) |
Mar 29, 2006 | 46.23 | 48.50 | 46.23 | 48.03 | 68,755 | +2.03(+4.41%) |
Mar 28, 2006 | 46.00 | 46.05 | 45.51 | 46.00 | 25,948 | +0.00(+0.00%) |
Mar 27, 2006 | 46.05 | 46.05 | 45.44 | 46.00 | 46,918 | +0.06(+0.13%) |
Mar 24, 2006 | 45.46 | 46.08 | 45.18 | 45.94 | 19,061 | +0.12(+0.26%) |
Mar 23, 2006 | 45.30 | 45.94 | 45.17 | 45.82 | 16,700 | +0.33(+0.73%) |
Mar 22, 2006 | 45.65 | 45.82 | 45.10 | 45.49 | 14,100 | -0.18(-0.39%) |
Mar 21, 2006 | 46.05 | 46.05 | 45.03 | 45.67 | 27,186 | +0.07(+0.15%) |
Mar 20, 2006 | 45.42 | 46.00 | 45.04 | 45.60 | 45,193 | -0.15(-0.33%) |
Mar 17, 2006 | 46.00 | 46.25 | 45.75 | 45.75 | 20,429 | +0.02(+0.04%) |
Mar 16, 2006 | 45.03 | 45.73 | 44.95 | 45.73 | 19,515 | +0.43(+0.95%) |
Mar 15, 2006 | 45.72 | 45.90 | 44.71 | 45.30 | 16,362 | +0.28(+0.62%) |
Mar 14, 2006 | 45.60 | 45.60 | 44.50 | 45.02 | 26,998 | -0.24(-0.53%) |
Mar 13, 2006 | 46.54 | 46.54 | 45.04 | 45.26 | 28,733 | -0.84(-1.82%) |
Mar 10, 2006 | 46.25 | 46.34 | 45.60 | 46.10 | 17,841 | -0.27(-0.58%) |
Mar 09, 2006 | 43.38 | 47.00 | 43.02 | 46.37 | 131,524 | +3.16(+7.31%) |
Mar 08, 2006 | 43.31 | 43.55 | 43.00 | 43.21 | 34,016 | -0.78(-1.77%) |
Mar 07, 2006 | 44.71 | 44.71 | 43.59 | 43.99 | 42,310 | -0.28(-0.64%) |
Mar 06, 2006 | 46.00 | 46.98 | 42.87 | 44.27 | 75,457 | -1.63(-3.55%) |
Mar 03, 2006 | 46.50 | 46.86 | 45.78 | 45.90 | 20,549 | -0.39(-0.84%) |
Mar 02, 2006 | 46.25 | 46.30 | 46.04 | 46.29 | 42,813 | -0.16(-0.34%) |