Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.51 | 45.14 | 44.02 | 44.89 | 2,755,580 | +0.59(+1.32%) |
May 30, 2006 | 44.93 | 45.08 | 43.86 | 44.30 | 883,834 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.27 | 43.91 | 44.74 | 482,359 | +0.39(+0.88%) |
May 25, 2006 | 43.98 | 44.50 | 43.56 | 44.35 | 583,728 | +0.51(+1.16%) |
May 24, 2006 | 44.16 | 44.32 | 42.78 | 43.84 | 666,260 | -0.33(-0.75%) |
May 23, 2006 | 43.33 | 44.59 | 43.31 | 44.17 | 1,212,078 | +1.17(+2.73%) |
May 22, 2006 | 43.53 | 43.53 | 41.85 | 42.99 | 946,351 | -0.82(-1.88%) |
May 19, 2006 | 44.58 | 44.76 | 43.40 | 43.82 | 751,029 | -0.59(-1.34%) |
May 18, 2006 | 44.19 | 44.80 | 44.17 | 44.41 | 1,010,163 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.78 | 44.23 | 1,325,104 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.82 | 1,335,229 | +1.13(+2.59%) |
May 15, 2006 | 43.06 | 43.83 | 43.06 | 43.69 | 1,500,175 | +0.16(+0.37%) |
May 12, 2006 | 43.62 | 43.93 | 42.85 | 43.53 | 1,014,519 | -0.26(-0.60%) |
May 11, 2006 | 44.58 | 45.16 | 43.35 | 43.79 | 1,563,870 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.34 | 43.99 | 44.37 | 1,348,415 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.81 | 45.09 | 45.39 | 971,311 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.60 | 45.07 | 45.41 | 1,136,728 | -0.92(-1.98%) |
May 05, 2006 | 46.30 | 47.26 | 46.10 | 46.32 | 1,006,043 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.31 | 46.29 | 46.47 | 1,126,132 | -0.63(-1.33%) |
May 03, 2006 | 47.14 | 48.25 | 46.80 | 47.10 | 1,544,914 | +0.43(+0.93%) |
May 02, 2006 | 51.06 | 51.22 | 45.73 | 46.66 | 5,275,456 | -4.39(-8.60%) |
May 01, 2006 | 52.03 | 52.66 | 51.06 | 51.06 | 1,344,530 | -0.93(-1.78%) |
Apr 28, 2006 | 53.97 | 54.02 | 51.72 | 51.98 | 1,242,572 | -2.20(-4.06%) |
Apr 27, 2006 | 55.65 | 55.71 | 53.99 | 54.18 | 769,867 | -1.46(-2.63%) |
Apr 26, 2006 | 54.78 | 55.79 | 54.66 | 55.64 | 528,040 | +1.03(+1.88%) |
Apr 25, 2006 | 54.15 | 54.78 | 53.93 | 54.61 | 849,573 | +0.76(+1.42%) |
Apr 24, 2006 | 53.92 | 54.06 | 53.30 | 53.85 | 897,138 | +0.65(+1.21%) |
Apr 21, 2006 | 52.49 | 53.26 | 51.96 | 53.20 | 6,300,690 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.22 | 52.44 | 565,833 | -0.35(-0.66%) |
Apr 19, 2006 | 52.03 | 53.35 | 52.03 | 52.79 | 439,974 | +0.84(+1.62%) |
Apr 18, 2006 | 51.65 | 52.19 | 51.17 | 51.95 | 528,157 | +0.30(+0.58%) |
Apr 17, 2006 | 52.61 | 52.62 | 51.47 | 51.65 | 465,876 | -1.00(-1.90%) |
Apr 13, 2006 | 52.60 | 52.79 | 52.28 | 52.65 | 421,137 | +0.05(+0.10%) |
Apr 12, 2006 | 51.81 | 52.93 | 52.05 | 52.60 | 441,622 | +0.79(+1.52%) |
Apr 11, 2006 | 52.32 | 52.38 | 50.65 | 51.81 | 431,968 | -0.49(-0.94%) |
Apr 10, 2006 | 52.49 | 53.22 | 52.11 | 52.30 | 277,971 | +0.21(+0.41%) |
Apr 07, 2006 | 53.21 | 53.61 | 51.99 | 52.09 | 289,274 | -0.93(-1.76%) |
Apr 06, 2006 | 54.10 | 54.17 | 52.12 | 53.03 | 462,579 | -1.15(-2.12%) |
Apr 05, 2006 | 53.83 | 54.20 | 53.48 | 54.17 | 218,162 | +0.37(+0.69%) |
Apr 04, 2006 | 53.43 | 53.84 | 52.91 | 53.80 | 320,238 | +0.60(+1.13%) |
Apr 03, 2006 | 52.87 | 53.60 | 52.81 | 53.20 | 493,779 | +0.33(+0.63%) |
Mar 31, 2006 | 52.92 | 52.97 | 52.16 | 52.86 | 287,508 | +0.20(+0.39%) |
Mar 30, 2006 | 52.90 | 53.06 | 52.31 | 52.66 | 253,718 | -0.10(-0.19%) |
Mar 29, 2006 | 52.02 | 52.79 | 51.88 | 52.76 | 294,101 | +0.82(+1.59%) |
Mar 28, 2006 | 51.90 | 52.52 | 51.71 | 51.94 | 303,520 | -0.13(-0.24%) |
Mar 27, 2006 | 52.15 | 52.27 | 51.93 | 52.07 | 309,406 | +0.15(+0.29%) |
Mar 24, 2006 | 51.24 | 52.62 | 51.23 | 51.91 | 622,463 | +0.70(+1.38%) |
Mar 23, 2006 | 51.39 | 51.43 | 50.41 | 51.21 | 336,603 | -0.25(-0.50%) |
Mar 22, 2006 | 51.42 | 51.73 | 50.46 | 51.46 | 463,874 | +0.42(+0.82%) |
Mar 21, 2006 | 50.49 | 51.46 | 50.47 | 51.05 | 485,773 | +0.60(+1.20%) |
Mar 20, 2006 | 49.73 | 50.77 | 49.70 | 50.44 | 316,117 | +0.80(+1.61%) |
Mar 17, 2006 | 49.37 | 49.69 | 49.31 | 49.65 | 284,564 | +0.29(+0.59%) |
Mar 16, 2006 | 48.97 | 50.11 | 48.93 | 49.36 | 362,740 | +0.48(+0.99%) |
Mar 15, 2006 | 48.98 | 49.02 | 48.54 | 48.87 | 315,999 | -0.09(-0.19%) |
Mar 14, 2006 | 48.78 | 49.14 | 48.68 | 48.97 | 302,931 | +0.20(+0.40%) |
Mar 13, 2006 | 49.26 | 49.31 | 48.38 | 48.77 | 489,069 | -0.17(-0.35%) |
Mar 10, 2006 | 47.99 | 49.29 | 47.99 | 48.94 | 290,098 | +0.97(+2.02%) |
Mar 09, 2006 | 47.82 | 48.46 | 47.68 | 47.97 | 284,682 | +0.22(+0.46%) |
Mar 08, 2006 | 47.95 | 48.02 | 47.04 | 47.75 | 253,011 | -0.28(-0.58%) |
Mar 07, 2006 | 47.90 | 48.09 | 47.61 | 48.03 | 346,610 | +0.11(+0.23%) |
Mar 06, 2006 | 48.06 | 48.54 | 47.90 | 47.92 | 328,008 | +0.00(+0.00%) |
Mar 03, 2006 | 48.41 | 48.67 | 47.92 | 47.92 | 341,783 | -0.70(-1.45%) |
Mar 02, 2006 | 48.41 | 48.66 | 48.14 | 48.63 | 613,751 | +0.25(+0.53%) |