Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.33 | 51.65 | 51.15 | 51.65 | 4,104,647 | +0.48(+0.94%) |
May 30, 2006 | 51.80 | 51.81 | 51.11 | 51.17 | 2,818,874 | -0.79(-1.52%) |
May 26, 2006 | 51.86 | 51.99 | 51.62 | 51.96 | 2,166,086 | +0.31(+0.60%) |
May 25, 2006 | 51.68 | 52.05 | 51.54 | 51.65 | 3,097,549 | +0.35(+0.69%) |
May 24, 2006 | 51.43 | 51.79 | 51.04 | 51.30 | 5,756,112 | -0.32(-0.62%) |
May 23, 2006 | 51.65 | 52.20 | 51.56 | 51.62 | 4,972,017 | +0.13(+0.25%) |
May 22, 2006 | 51.49 | 51.90 | 50.99 | 51.49 | 5,052,017 | +0.23(+0.45%) |
May 19, 2006 | 51.04 | 51.45 | 50.86 | 51.26 | 4,382,074 | +0.28(+0.55%) |
May 18, 2006 | 51.30 | 51.49 | 50.97 | 50.98 | 5,133,889 | -0.15(-0.29%) |
May 17, 2006 | 51.47 | 51.63 | 50.90 | 51.13 | 4,727,338 | -0.66(-1.28%) |
May 16, 2006 | 52.15 | 52.20 | 51.79 | 51.79 | 2,817,783 | -0.36(-0.69%) |
May 15, 2006 | 51.62 | 52.37 | 51.49 | 52.15 | 3,756,420 | +0.30(+0.57%) |
May 12, 2006 | 52.47 | 52.48 | 51.78 | 51.85 | 3,637,745 | -0.62(-1.19%) |
May 11, 2006 | 52.88 | 52.94 | 52.18 | 52.47 | 3,661,917 | -0.65(-1.23%) |
May 10, 2006 | 53.06 | 53.22 | 52.88 | 53.13 | 3,471,663 | -0.16(-0.30%) |
May 09, 2006 | 53.30 | 53.51 | 52.91 | 53.29 | 3,286,244 | -0.01(-0.01%) |
May 08, 2006 | 53.85 | 53.86 | 53.25 | 53.29 | 3,214,977 | -0.15(-0.29%) |
May 05, 2006 | 53.22 | 53.81 | 53.06 | 53.45 | 5,591,434 | +0.61(+1.15%) |
May 04, 2006 | 52.58 | 53.13 | 52.58 | 52.84 | 3,979,111 | +0.48(+0.92%) |
May 03, 2006 | 52.35 | 52.68 | 52.15 | 52.36 | 3,350,337 | +0.01(+0.02%) |
May 02, 2006 | 52.21 | 52.55 | 51.74 | 52.35 | 3,625,738 | +0.48(+0.93%) |
May 01, 2006 | 52.15 | 52.21 | 51.68 | 51.86 | 3,643,515 | -0.12(-0.23%) |
Apr 28, 2006 | 52.19 | 52.19 | 51.81 | 51.99 | 4,137,863 | -0.24(-0.47%) |
Apr 27, 2006 | 51.88 | 52.37 | 51.63 | 52.23 | 4,693,810 | +0.30(+0.58%) |
Apr 26, 2006 | 51.90 | 52.20 | 51.62 | 51.93 | 2,785,190 | +0.05(+0.10%) |
Apr 25, 2006 | 52.58 | 52.59 | 51.74 | 51.88 | 4,743,089 | -0.70(-1.33%) |
Apr 24, 2006 | 52.60 | 52.85 | 52.43 | 52.58 | 3,447,180 | -0.03(-0.05%) |
Apr 21, 2006 | 52.88 | 52.99 | 52.31 | 52.60 | 4,236,889 | -0.01(-0.02%) |
Apr 20, 2006 | 52.26 | 52.95 | 52.26 | 52.61 | 5,574,903 | -0.30(-0.57%) |
Apr 19, 2006 | 53.13 | 53.14 | 52.70 | 52.92 | 3,631,040 | +0.08(+0.15%) |
Apr 18, 2006 | 52.48 | 52.95 | 52.09 | 52.84 | 5,693,578 | +0.87(+1.68%) |
Apr 17, 2006 | 52.25 | 52.42 | 51.88 | 51.97 | 3,880,085 | -0.36(-0.69%) |
Apr 13, 2006 | 52.24 | 52.35 | 52.08 | 52.33 | 2,510,102 | +0.09(+0.17%) |
Apr 12, 2006 | 52.33 | 52.39 | 52.11 | 52.24 | 3,307,608 | +0.12(+0.23%) |
Apr 11, 2006 | 52.39 | 52.42 | 51.79 | 52.11 | 4,265,427 | -0.19(-0.37%) |
Apr 10, 2006 | 52.45 | 52.56 | 51.95 | 52.31 | 3,219,187 | -0.11(-0.21%) |
Apr 07, 2006 | 52.17 | 52.47 | 51.96 | 52.42 | 5,873,383 | +0.25(+0.48%) |
Apr 06, 2006 | 51.84 | 52.24 | 51.40 | 52.17 | 4,153,302 | +0.28(+0.54%) |
Apr 05, 2006 | 51.71 | 52.01 | 51.65 | 51.88 | 4,406,246 | +0.17(+0.32%) |
Apr 04, 2006 | 51.15 | 51.87 | 51.09 | 51.72 | 5,327,106 | +0.69(+1.34%) |
Apr 03, 2006 | 51.17 | 51.32 | 50.82 | 51.03 | 4,660,282 | +0.13(+0.25%) |
Mar 31, 2006 | 51.09 | 51.29 | 50.89 | 50.90 | 4,975,136 | -0.09(-0.18%) |
Mar 30, 2006 | 50.95 | 51.42 | 50.83 | 50.99 | 5,232,135 | -0.05(-0.10%) |
Mar 29, 2006 | 50.74 | 51.22 | 50.60 | 51.04 | 5,020,048 | +0.47(+0.93%) |
Mar 28, 2006 | 50.06 | 50.75 | 50.06 | 50.58 | 3,113,144 | -0.01(-0.03%) |
Mar 27, 2006 | 50.54 | 50.70 | 50.38 | 50.59 | 2,774,742 | +0.04(+0.09%) |
Mar 24, 2006 | 50.07 | 50.59 | 50.07 | 50.54 | 2,899,654 | -0.03(-0.05%) |
Mar 23, 2006 | 50.57 | 50.63 | 50.25 | 50.57 | 3,839,227 | +0.01(+0.01%) |
Mar 22, 2006 | 50.04 | 50.60 | 49.92 | 50.56 | 3,560,552 | +0.52(+1.04%) |
Mar 21, 2006 | 50.32 | 50.33 | 49.99 | 50.04 | 3,788,233 | -0.12(-0.23%) |
Mar 20, 2006 | 50.08 | 50.27 | 49.90 | 50.16 | 3,078,836 | +0.05(+0.10%) |
Mar 17, 2006 | 50.21 | 50.22 | 49.95 | 50.11 | 5,312,759 | +0.09(+0.18%) |
Mar 16, 2006 | 50.02 | 50.13 | 49.74 | 50.02 | 5,161,959 | -0.15(-0.29%) |
Mar 15, 2006 | 49.98 | 50.27 | 49.80 | 50.16 | 4,173,107 | +0.08(+0.17%) |
Mar 14, 2006 | 49.31 | 50.13 | 49.27 | 50.08 | 5,059,659 | +0.78(+1.57%) |
Mar 13, 2006 | 49.82 | 49.83 | 49.18 | 49.31 | 2,822,773 | -0.30(-0.61%) |
Mar 10, 2006 | 49.18 | 49.70 | 49.01 | 49.61 | 4,284,297 | +0.42(+0.86%) |
Mar 09, 2006 | 49.31 | 49.52 | 49.00 | 49.18 | 3,839,539 | -0.19(-0.39%) |
Mar 08, 2006 | 49.22 | 49.38 | 48.74 | 49.38 | 4,640,321 | +0.06(+0.13%) |
Mar 07, 2006 | 48.84 | 49.36 | 48.70 | 49.31 | 4,276,187 | +0.48(+0.98%) |
Mar 06, 2006 | 48.35 | 48.95 | 48.19 | 48.83 | 3,408,505 | +0.41(+0.85%) |
Mar 03, 2006 | 47.73 | 48.73 | 47.72 | 48.42 | 4,693,342 | +0.36(+0.75%) |
Mar 02, 2006 | 48.14 | 48.20 | 47.79 | 48.06 | 3,309,948 | -0.24(-0.49%) |