Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.93 | 43.34 | 42.36 | 42.67 | 3,403,254 | -0.20(-0.48%) |
May 30, 2006 | 43.61 | 43.62 | 42.82 | 42.87 | 2,484,721 | -1.04(-2.38%) |
May 26, 2006 | 44.34 | 44.69 | 43.74 | 43.92 | 2,849,241 | -0.07(-0.17%) |
May 25, 2006 | 44.06 | 44.54 | 43.62 | 43.99 | 2,298,661 | +0.21(+0.48%) |
May 24, 2006 | 43.85 | 44.15 | 43.27 | 43.78 | 2,533,503 | -0.29(-0.67%) |
May 23, 2006 | 44.46 | 44.75 | 44.03 | 44.07 | 3,346,137 | -0.39(-0.88%) |
May 22, 2006 | 44.18 | 44.61 | 43.49 | 44.46 | 4,204,856 | +0.05(+0.11%) |
May 19, 2006 | 45.21 | 45.44 | 44.38 | 44.42 | 3,693,007 | -0.79(-1.75%) |
May 18, 2006 | 45.98 | 46.73 | 45.19 | 45.21 | 2,660,485 | -1.42(-3.04%) |
May 17, 2006 | 47.56 | 47.60 | 46.13 | 46.63 | 3,676,583 | -1.23(-2.57%) |
May 16, 2006 | 47.87 | 48.32 | 47.35 | 47.86 | 3,236,192 | +0.00(+0.00%) |
May 15, 2006 | 46.87 | 47.93 | 46.83 | 47.86 | 3,947,951 | +0.66(+1.40%) |
May 12, 2006 | 45.77 | 47.49 | 45.59 | 47.20 | 4,978,390 | +1.36(+2.97%) |
May 11, 2006 | 46.42 | 46.63 | 45.66 | 45.84 | 3,875,880 | -0.38(-0.81%) |
May 10, 2006 | 44.67 | 46.51 | 44.35 | 46.21 | 4,816,966 | +0.96(+2.13%) |
May 09, 2006 | 46.50 | 46.55 | 45.03 | 45.25 | 5,429,689 | -1.74(-3.70%) |
May 08, 2006 | 47.52 | 47.67 | 46.76 | 46.99 | 2,924,499 | -0.82(-1.72%) |
May 05, 2006 | 48.12 | 48.17 | 47.61 | 47.81 | 3,192,558 | -0.02(-0.05%) |
May 04, 2006 | 47.81 | 48.54 | 47.74 | 47.83 | 3,143,775 | -0.10(-0.20%) |
May 03, 2006 | 48.11 | 48.45 | 47.82 | 47.93 | 4,510,911 | -0.25(-0.53%) |
May 02, 2006 | 48.63 | 48.82 | 47.70 | 48.19 | 4,657,504 | -0.71(-1.45%) |
May 01, 2006 | 50.22 | 50.41 | 48.87 | 48.89 | 3,762,872 | -1.70(-3.35%) |
Apr 28, 2006 | 50.24 | 50.87 | 49.91 | 50.59 | 2,780,970 | +0.01(+0.02%) |
Apr 27, 2006 | 50.58 | 51.20 | 48.99 | 50.58 | 4,785,834 | +0.00(+0.00%) |
Apr 26, 2006 | 56.78 | 56.79 | 49.97 | 50.58 | 12,751,356 | -6.88(-11.97%) |
Apr 25, 2006 | 57.93 | 57.93 | 57.42 | 57.46 | 1,121,630 | -0.50(-0.86%) |
Apr 24, 2006 | 57.90 | 58.13 | 57.58 | 57.96 | 1,001,880 | +0.06(+0.10%) |
Apr 21, 2006 | 58.50 | 58.54 | 57.51 | 57.90 | 825,135 | -0.32(-0.55%) |
Apr 20, 2006 | 57.83 | 58.33 | 57.83 | 58.22 | 1,121,630 | +0.39(+0.68%) |
Apr 19, 2006 | 58.01 | 58.22 | 57.36 | 57.83 | 1,091,968 | -0.21(-0.37%) |
Apr 18, 2006 | 57.53 | 58.32 | 57.54 | 58.04 | 2,724,221 | +0.52(+0.91%) |
Apr 17, 2006 | 56.54 | 57.62 | 56.54 | 57.52 | 1,619,751 | +0.65(+1.15%) |
Apr 13, 2006 | 56.83 | 57.00 | 56.69 | 56.87 | 884,091 | +0.03(+0.06%) |
Apr 12, 2006 | 56.99 | 57.06 | 56.56 | 56.83 | 983,004 | -0.07(-0.13%) |
Apr 11, 2006 | 57.40 | 57.40 | 56.65 | 56.91 | 1,802,624 | -0.53(-0.92%) |
Apr 10, 2006 | 57.93 | 57.94 | 57.31 | 57.44 | 1,125,062 | -0.38(-0.66%) |
Apr 07, 2006 | 57.76 | 58.13 | 57.72 | 57.82 | 1,078,853 | -0.11(-0.18%) |
Apr 06, 2006 | 58.11 | 58.14 | 57.67 | 57.93 | 1,895,776 | -0.19(-0.32%) |
Apr 05, 2006 | 59.31 | 59.32 | 58.11 | 58.11 | 1,751,757 | -1.00(-1.68%) |
Apr 04, 2006 | 59.20 | 59.44 | 58.99 | 59.11 | 1,125,307 | +0.11(+0.19%) |
Apr 03, 2006 | 58.78 | 59.79 | 58.77 | 59.00 | 1,875,062 | +0.69(+1.19%) |
Mar 31, 2006 | 57.81 | 58.70 | 57.69 | 58.30 | 1,502,084 | +0.50(+0.86%) |
Mar 30, 2006 | 58.07 | 58.23 | 57.52 | 57.80 | 993,177 | -0.25(-0.44%) |
Mar 29, 2006 | 56.78 | 58.24 | 56.67 | 58.06 | 1,226,181 | +1.28(+2.26%) |
Mar 28, 2006 | 57.56 | 57.89 | 56.64 | 56.78 | 1,040,979 | -0.72(-1.25%) |
Mar 27, 2006 | 57.58 | 57.67 | 57.32 | 57.49 | 822,683 | -0.08(-0.14%) |
Mar 24, 2006 | 56.70 | 57.65 | 56.70 | 57.58 | 1,185,120 | +0.69(+1.22%) |
Mar 23, 2006 | 56.83 | 56.99 | 56.34 | 56.88 | 977,856 | +0.16(+0.29%) |
Mar 22, 2006 | 56.67 | 57.08 | 56.65 | 56.72 | 1,682,996 | +0.47(+0.83%) |
Mar 21, 2006 | 56.78 | 56.91 | 56.17 | 56.25 | 964,986 | -0.58(-1.02%) |
Mar 20, 2006 | 57.11 | 57.20 | 56.75 | 56.83 | 1,291,878 | -0.16(-0.27%) |
Mar 17, 2006 | 56.54 | 57.06 | 56.18 | 56.99 | 1,636,175 | +0.64(+1.14%) |
Mar 16, 2006 | 57.11 | 57.22 | 56.33 | 56.34 | 1,371,425 | -0.66(-1.16%) |
Mar 15, 2006 | 56.17 | 57.14 | 56.12 | 57.00 | 1,780,071 | +0.59(+1.04%) |
Mar 14, 2006 | 55.10 | 56.42 | 55.02 | 56.42 | 2,158,564 | +1.31(+2.38%) |
Mar 13, 2006 | 55.07 | 55.23 | 54.92 | 55.10 | 896,470 | -0.01(-0.01%) |
Mar 10, 2006 | 54.42 | 55.11 | 54.30 | 55.11 | 874,653 | +0.57(+1.05%) |
Mar 09, 2006 | 54.46 | 54.91 | 54.26 | 54.54 | 1,385,153 | +0.00(+0.00%) |
Mar 08, 2006 | 54.76 | 54.77 | 53.96 | 54.54 | 1,670,372 | -0.21(-0.39%) |
Mar 07, 2006 | 55.23 | 55.27 | 54.71 | 54.75 | 1,051,520 | -0.46(-0.83%) |
Mar 06, 2006 | 55.07 | 55.54 | 54.99 | 55.21 | 1,233,658 | +0.02(+0.03%) |
Mar 03, 2006 | 55.42 | 55.59 | 54.65 | 55.19 | 2,411,547 | -0.29(-0.51%) |
Mar 02, 2006 | 55.80 | 55.80 | 55.07 | 55.48 | 1,561,040 | -0.32(-0.57%) |