Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.46 | 46.85 | 46.14 | 46.31 | 11,015,903 | -0.15(-0.32%) |
May 30, 2006 | 46.57 | 46.92 | 46.46 | 46.46 | 8,711,240 | -0.34(-0.73%) |
May 26, 2006 | 46.46 | 46.87 | 46.19 | 46.80 | 6,177,974 | +0.35(+0.76%) |
May 25, 2006 | 46.30 | 46.47 | 46.17 | 46.45 | 6,892,595 | +0.21(+0.45%) |
May 24, 2006 | 45.99 | 46.39 | 45.82 | 46.24 | 12,749,318 | -0.03(-0.06%) |
May 23, 2006 | 46.51 | 47.12 | 46.16 | 46.27 | 8,637,570 | -0.11(-0.24%) |
May 22, 2006 | 46.27 | 46.57 | 46.02 | 46.38 | 10,784,712 | -0.15(-0.32%) |
May 19, 2006 | 46.87 | 46.95 | 46.08 | 46.53 | 12,110,092 | -0.22(-0.47%) |
May 18, 2006 | 46.66 | 47.15 | 46.39 | 46.75 | 9,391,873 | -0.35(-0.75%) |
May 17, 2006 | 47.38 | 47.65 | 46.96 | 47.10 | 10,241,414 | -0.52(-1.08%) |
May 16, 2006 | 48.11 | 48.25 | 47.57 | 47.62 | 7,685,891 | -0.42(-0.88%) |
May 15, 2006 | 47.41 | 48.19 | 47.41 | 48.04 | 9,966,055 | +0.29(+0.61%) |
May 12, 2006 | 47.80 | 48.51 | 47.70 | 47.75 | 9,809,570 | -0.04(-0.08%) |
May 11, 2006 | 47.90 | 48.16 | 47.79 | 47.79 | 9,100,124 | -0.26(-0.53%) |
May 10, 2006 | 48.05 | 48.30 | 47.88 | 48.05 | 5,918,488 | -0.19(-0.40%) |
May 09, 2006 | 47.81 | 48.28 | 47.77 | 48.24 | 7,026,824 | +0.20(+0.41%) |
May 08, 2006 | 47.88 | 48.23 | 47.70 | 48.04 | 6,653,641 | -0.23(-0.47%) |
May 05, 2006 | 48.08 | 48.30 | 47.93 | 48.27 | 7,771,638 | +0.49(+1.03%) |
May 04, 2006 | 48.03 | 48.16 | 47.76 | 47.78 | 6,844,114 | -0.16(-0.33%) |
May 03, 2006 | 47.84 | 48.28 | 47.79 | 47.93 | 9,870,645 | +0.16(+0.34%) |
May 02, 2006 | 47.59 | 47.96 | 47.53 | 47.77 | 7,481,615 | +0.11(+0.23%) |
May 01, 2006 | 47.87 | 48.29 | 47.59 | 47.66 | 10,370,984 | -0.06(-0.13%) |
Apr 28, 2006 | 48.40 | 48.47 | 47.52 | 47.72 | 14,150,611 | -0.89(-1.84%) |
Apr 27, 2006 | 47.93 | 48.92 | 47.93 | 48.62 | 14,103,165 | +0.31(+0.64%) |
Apr 26, 2006 | 48.01 | 48.39 | 47.94 | 48.31 | 11,471,211 | +0.39(+0.82%) |
Apr 25, 2006 | 47.50 | 48.05 | 47.30 | 47.92 | 11,829,212 | +0.32(+0.68%) |
Apr 24, 2006 | 47.12 | 47.77 | 47.01 | 47.59 | 11,394,090 | +0.26(+0.55%) |
Apr 21, 2006 | 47.81 | 47.82 | 47.17 | 47.33 | 10,554,384 | -0.21(-0.44%) |
Apr 20, 2006 | 47.33 | 48.02 | 47.32 | 47.54 | 10,761,076 | +0.09(+0.20%) |
Apr 19, 2006 | 48.66 | 48.69 | 47.10 | 47.45 | 18,210,082 | -0.84(-1.74%) |
Apr 18, 2006 | 47.46 | 48.41 | 47.35 | 48.29 | 13,639,920 | +0.97(+2.05%) |
Apr 17, 2006 | 47.48 | 48.06 | 47.18 | 47.32 | 7,995,411 | -0.20(-0.41%) |
Apr 13, 2006 | 47.05 | 47.88 | 47.02 | 47.52 | 8,280,949 | +0.71(+1.52%) |
Apr 12, 2006 | 47.01 | 47.16 | 46.73 | 46.80 | 6,737,663 | -0.24(-0.51%) |
Apr 11, 2006 | 47.43 | 47.56 | 46.80 | 47.04 | 10,282,303 | -0.54(-1.15%) |
Apr 10, 2006 | 47.68 | 47.96 | 47.53 | 47.59 | 6,258,891 | -0.22(-0.46%) |
Apr 07, 2006 | 48.46 | 48.57 | 47.78 | 47.81 | 9,208,818 | -0.77(-1.59%) |
Apr 06, 2006 | 48.51 | 48.87 | 48.32 | 48.58 | 8,530,083 | -0.21(-0.43%) |
Apr 05, 2006 | 48.30 | 48.95 | 48.29 | 48.79 | 9,530,415 | +0.42(+0.86%) |
Apr 04, 2006 | 48.14 | 48.56 | 47.99 | 48.37 | 6,647,602 | +0.23(+0.47%) |
Apr 03, 2006 | 47.95 | 48.45 | 47.90 | 48.14 | 7,111,019 | +0.34(+0.72%) |
Mar 31, 2006 | 48.08 | 48.46 | 47.70 | 47.80 | 10,113,741 | -0.42(-0.88%) |
Mar 30, 2006 | 48.04 | 48.51 | 48.01 | 48.22 | 7,706,940 | +0.04(+0.08%) |
Mar 29, 2006 | 47.64 | 48.43 | 47.64 | 48.18 | 7,577,714 | +0.41(+0.85%) |
Mar 28, 2006 | 48.03 | 48.33 | 47.70 | 47.78 | 7,778,712 | -0.38(-0.78%) |
Mar 27, 2006 | 48.10 | 48.26 | 47.86 | 48.15 | 6,746,117 | -0.16(-0.34%) |
Mar 24, 2006 | 48.10 | 48.52 | 48.10 | 48.32 | 7,244,213 | +0.09(+0.19%) |
Mar 23, 2006 | 48.82 | 48.84 | 48.07 | 48.22 | 8,809,065 | -0.72(-1.48%) |
Mar 22, 2006 | 48.31 | 49.08 | 48.31 | 48.95 | 8,572,353 | +0.37(+0.76%) |
Mar 21, 2006 | 48.58 | 49.26 | 48.44 | 48.58 | 12,774,680 | +0.13(+0.28%) |
Mar 20, 2006 | 48.17 | 48.54 | 48.10 | 48.44 | 6,677,450 | +0.16(+0.34%) |
Mar 17, 2006 | 48.31 | 48.35 | 48.00 | 48.28 | 11,066,800 | +0.25(+0.52%) |
Mar 16, 2006 | 48.36 | 48.52 | 47.88 | 48.03 | 7,417,951 | -0.30(-0.61%) |
Mar 15, 2006 | 47.90 | 48.55 | 47.90 | 48.33 | 9,265,581 | +0.29(+0.60%) |
Mar 14, 2006 | 47.24 | 48.10 | 47.22 | 48.04 | 7,794,930 | +0.55(+1.16%) |
Mar 13, 2006 | 47.27 | 47.76 | 47.21 | 47.49 | 7,887,061 | +0.21(+0.44%) |
Mar 10, 2006 | 46.97 | 47.67 | 46.97 | 47.28 | 8,259,382 | +0.32(+0.68%) |
Mar 09, 2006 | 47.10 | 47.52 | 46.83 | 46.96 | 7,437,274 | -0.07(-0.15%) |
Mar 08, 2006 | 46.51 | 47.30 | 46.51 | 47.03 | 9,609,779 | +0.49(+1.06%) |
Mar 07, 2006 | 46.37 | 46.83 | 46.29 | 46.54 | 7,471,953 | +0.17(+0.36%) |
Mar 06, 2006 | 46.32 | 46.74 | 46.31 | 46.37 | 8,125,326 | +0.02(+0.05%) |
Mar 03, 2006 | 46.08 | 46.85 | 46.08 | 46.35 | 7,512,670 | +0.01(+0.03%) |
Mar 02, 2006 | 46.11 | 46.49 | 46.10 | 46.33 | 7,623,780 | +0.02(+0.05%) |