Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.90 | 48.41 | 47.67 | 48.24 | 15,664,053 | +0.54(+1.14%) |
May 30, 2006 | 48.70 | 48.77 | 47.70 | 47.70 | 11,558,179 | -1.41(-2.88%) |
May 26, 2006 | 48.57 | 49.11 | 48.49 | 49.11 | 8,631,671 | +0.46(+0.95%) |
May 25, 2006 | 48.71 | 48.74 | 48.17 | 48.64 | 9,860,185 | +0.06(+0.13%) |
May 24, 2006 | 47.82 | 48.74 | 47.30 | 48.58 | 14,325,211 | +0.87(+1.82%) |
May 23, 2006 | 48.67 | 48.89 | 47.71 | 47.71 | 12,021,292 | -0.67(-1.39%) |
May 22, 2006 | 48.43 | 48.95 | 48.17 | 48.38 | 14,381,344 | +0.07(+0.15%) |
May 19, 2006 | 47.86 | 48.52 | 47.76 | 48.31 | 15,634,551 | +0.42(+0.88%) |
May 18, 2006 | 48.76 | 49.14 | 47.76 | 47.89 | 12,918,100 | -0.91(-1.86%) |
May 17, 2006 | 49.15 | 49.67 | 48.62 | 48.79 | 10,804,620 | -0.73(-1.47%) |
May 16, 2006 | 49.52 | 49.87 | 49.28 | 49.52 | 8,431,115 | -0.31(-0.63%) |
May 15, 2006 | 48.60 | 49.89 | 48.53 | 49.84 | 18,365,584 | +1.23(+2.53%) |
May 12, 2006 | 48.02 | 48.82 | 47.78 | 48.61 | 14,509,777 | +0.59(+1.23%) |
May 11, 2006 | 48.32 | 48.49 | 47.74 | 48.02 | 10,850,898 | -0.19(-0.39%) |
May 10, 2006 | 48.35 | 48.93 | 48.11 | 48.20 | 9,350,486 | -0.26(-0.53%) |
May 09, 2006 | 48.79 | 48.92 | 47.96 | 48.46 | 8,523,107 | -0.11(-0.22%) |
May 08, 2006 | 47.85 | 48.79 | 47.80 | 48.57 | 12,489,711 | +0.67(+1.40%) |
May 05, 2006 | 48.12 | 48.34 | 47.67 | 47.90 | 11,354,351 | +0.11(+0.24%) |
May 04, 2006 | 47.61 | 48.13 | 47.54 | 47.78 | 11,047,470 | +0.40(+0.84%) |
May 03, 2006 | 46.97 | 47.70 | 46.90 | 47.38 | 9,775,856 | +0.29(+0.61%) |
May 02, 2006 | 47.67 | 47.94 | 46.49 | 47.10 | 15,765,300 | -0.62(-1.30%) |
May 01, 2006 | 48.47 | 48.53 | 47.53 | 47.72 | 10,103,477 | -0.60(-1.24%) |
Apr 28, 2006 | 48.19 | 48.46 | 47.77 | 48.32 | 9,501,678 | +0.24(+0.49%) |
Apr 27, 2006 | 47.50 | 48.52 | 47.38 | 48.08 | 15,626,305 | +0.64(+1.34%) |
Apr 26, 2006 | 47.47 | 47.79 | 47.17 | 47.45 | 12,686,683 | -0.05(-0.11%) |
Apr 25, 2006 | 47.54 | 47.66 | 47.14 | 47.50 | 12,870,700 | -0.13(-0.27%) |
Apr 24, 2006 | 47.67 | 48.02 | 47.10 | 47.62 | 18,791,976 | -0.06(-0.13%) |
Apr 21, 2006 | 48.89 | 49.27 | 47.52 | 47.69 | 24,637,928 | -1.21(-2.47%) |
Apr 20, 2006 | 48.55 | 49.25 | 47.58 | 48.89 | 21,051,378 | +0.15(+0.31%) |
Apr 19, 2006 | 49.52 | 49.71 | 48.14 | 48.74 | 31,701,118 | -1.91(-3.76%) |
Apr 18, 2006 | 49.68 | 50.81 | 49.67 | 50.65 | 14,656,091 | +0.97(+1.95%) |
Apr 17, 2006 | 49.96 | 50.33 | 49.32 | 49.68 | 13,187,169 | -0.33(-0.66%) |
Apr 13, 2006 | 49.85 | 50.11 | 49.64 | 50.01 | 10,561,888 | +0.07(+0.14%) |
Apr 12, 2006 | 50.13 | 50.66 | 49.62 | 49.94 | 11,781,525 | -0.19(-0.38%) |
Apr 11, 2006 | 50.63 | 50.71 | 49.59 | 50.13 | 11,980,833 | -0.36(-0.71%) |
Apr 10, 2006 | 50.92 | 51.05 | 50.20 | 50.49 | 8,594,775 | -0.21(-0.41%) |
Apr 07, 2006 | 51.59 | 51.73 | 50.39 | 50.69 | 11,558,069 | -0.59(-1.14%) |
Apr 06, 2006 | 51.78 | 52.18 | 50.96 | 51.28 | 13,503,970 | -0.72(-1.39%) |
Apr 05, 2006 | 51.46 | 52.15 | 51.31 | 52.00 | 18,041,380 | +0.60(+1.17%) |
Apr 04, 2006 | 51.27 | 51.59 | 51.11 | 51.40 | 13,521,255 | +0.10(+0.19%) |
Apr 03, 2006 | 52.43 | 52.46 | 51.16 | 51.30 | 14,583,846 | -0.62(-1.20%) |
Mar 31, 2006 | 52.02 | 52.35 | 51.86 | 51.92 | 12,361,165 | +0.09(+0.18%) |
Mar 30, 2006 | 51.49 | 52.33 | 51.47 | 51.83 | 10,681,920 | +0.43(+0.83%) |
Mar 29, 2006 | 51.83 | 52.21 | 51.25 | 51.40 | 9,372,507 | -0.42(-0.81%) |
Mar 28, 2006 | 52.40 | 52.68 | 51.56 | 51.82 | 13,029,477 | -0.35(-0.67%) |
Mar 27, 2006 | 51.92 | 52.36 | 51.57 | 52.17 | 8,161,854 | -0.06(-0.11%) |
Mar 24, 2006 | 51.79 | 52.51 | 51.71 | 52.23 | 6,431,878 | +0.27(+0.52%) |
Mar 23, 2006 | 51.53 | 52.01 | 51.24 | 51.96 | 7,659,267 | +0.26(+0.51%) |
Mar 22, 2006 | 51.16 | 51.91 | 50.92 | 51.69 | 9,371,508 | +0.33(+0.64%) |
Mar 21, 2006 | 52.12 | 52.16 | 51.06 | 51.36 | 12,192,745 | -0.63(-1.21%) |
Mar 20, 2006 | 52.36 | 52.42 | 51.65 | 51.99 | 8,660,952 | -0.29(-0.55%) |
Mar 17, 2006 | 52.59 | 52.70 | 51.76 | 52.28 | 27,605,952 | -0.42(-0.80%) |
Mar 16, 2006 | 53.19 | 53.32 | 52.56 | 52.70 | 12,501,329 | -0.75(-1.40%) |
Mar 15, 2006 | 53.56 | 53.87 | 53.09 | 53.45 | 7,356,521 | -0.09(-0.16%) |
Mar 14, 2006 | 52.43 | 53.57 | 52.32 | 53.53 | 11,910,706 | +1.01(+1.93%) |
Mar 13, 2006 | 52.63 | 52.77 | 52.31 | 52.52 | 8,408,853 | +0.07(+0.14%) |
Mar 10, 2006 | 52.28 | 52.67 | 51.97 | 52.45 | 10,578,212 | -0.06(-0.12%) |
Mar 09, 2006 | 52.98 | 53.13 | 52.51 | 52.51 | 9,803,471 | -0.44(-0.84%) |
Mar 08, 2006 | 52.38 | 53.31 | 52.29 | 52.96 | 9,477,301 | +0.29(+0.56%) |
Mar 07, 2006 | 52.56 | 52.99 | 52.32 | 52.66 | 9,389,559 | +0.11(+0.22%) |
Mar 06, 2006 | 53.76 | 53.88 | 52.49 | 52.55 | 8,186,302 | -1.26(-2.33%) |
Mar 03, 2006 | 54.46 | 54.87 | 53.78 | 53.80 | 9,776,425 | -0.77(-1.41%) |
Mar 02, 2006 | 54.06 | 54.62 | 53.90 | 54.58 | 8,303,037 | +0.30(+0.55%) |