Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.70 | 45.96 | 45.42 | 45.85 | 43,665 | +0.52(+1.15%) |
May 30, 2006 | 45.98 | 46.02 | 45.31 | 45.32 | 180,596 | -0.91(-1.97%) |
May 26, 2006 | 46.17 | 46.39 | 46.09 | 46.23 | 62,650 | +0.19(+0.42%) |
May 25, 2006 | 45.52 | 46.04 | 45.42 | 46.04 | 60,752 | +0.92(+2.04%) |
May 24, 2006 | 45.00 | 45.37 | 44.32 | 45.12 | 94,569 | +0.08(+0.19%) |
May 23, 2006 | 45.83 | 46.04 | 45.03 | 45.04 | 95,518 | -0.27(-0.60%) |
May 22, 2006 | 45.69 | 45.69 | 44.84 | 45.31 | 98,366 | -0.64(-1.39%) |
May 19, 2006 | 45.57 | 45.96 | 45.19 | 45.95 | 115,809 | +0.38(+0.83%) |
May 18, 2006 | 46.30 | 46.42 | 45.57 | 45.57 | 101,926 | -0.44(-0.95%) |
May 17, 2006 | 46.28 | 46.49 | 45.83 | 46.01 | 143,931 | -0.56(-1.21%) |
May 16, 2006 | 46.69 | 46.78 | 46.41 | 46.57 | 29,426 | +0.10(+0.22%) |
May 15, 2006 | 46.66 | 46.74 | 46.08 | 46.47 | 191,393 | -0.40(-0.85%) |
May 12, 2006 | 47.24 | 47.44 | 46.82 | 46.87 | 189,851 | -1.00(-2.10%) |
May 11, 2006 | 49.06 | 49.06 | 47.80 | 47.87 | 131,590 | -1.23(-2.51%) |
May 10, 2006 | 49.30 | 49.39 | 48.94 | 49.10 | 103,231 | -0.51(-1.02%) |
May 09, 2006 | 49.60 | 49.72 | 49.48 | 49.61 | 30,376 | -0.04(-0.08%) |
May 08, 2006 | 49.75 | 49.80 | 49.54 | 49.65 | 30,494 | -0.09(-0.19%) |
May 05, 2006 | 49.77 | 49.94 | 49.61 | 49.74 | 120,674 | +0.28(+0.56%) |
May 04, 2006 | 49.18 | 49.46 | 49.07 | 49.46 | 55,768 | +0.35(+0.72%) |
May 03, 2006 | 49.02 | 49.18 | 48.70 | 49.11 | 70,244 | +0.15(+0.31%) |
May 02, 2006 | 48.70 | 48.96 | 48.55 | 48.96 | 55,294 | +0.41(+0.85%) |
May 01, 2006 | 49.10 | 49.26 | 48.54 | 48.54 | 43,547 | -0.42(-0.86%) |
Apr 28, 2006 | 48.64 | 49.16 | 48.62 | 48.96 | 102,875 | +0.18(+0.36%) |
Apr 27, 2006 | 48.59 | 49.41 | 48.46 | 48.79 | 99,434 | -0.31(-0.64%) |
Apr 26, 2006 | 49.13 | 49.45 | 48.96 | 49.10 | 127,200 | +0.06(+0.12%) |
Apr 25, 2006 | 49.07 | 49.07 | 48.71 | 49.04 | 75,584 | +0.01(+0.02%) |
Apr 24, 2006 | 49.29 | 49.29 | 48.90 | 49.03 | 54,107 | -0.35(-0.72%) |
Apr 21, 2006 | 49.77 | 49.77 | 49.17 | 49.39 | 87,450 | -0.12(-0.24%) |
Apr 20, 2006 | 49.59 | 49.66 | 49.11 | 49.50 | 51,853 | -0.16(-0.32%) |
Apr 19, 2006 | 49.29 | 49.66 | 49.04 | 49.66 | 90,535 | +0.63(+1.29%) |
Apr 18, 2006 | 48.27 | 49.06 | 48.27 | 49.03 | 67,159 | +1.00(+2.09%) |
Apr 17, 2006 | 48.29 | 48.29 | 47.70 | 48.03 | 65,024 | -0.13(-0.26%) |
Apr 13, 2006 | 47.80 | 48.28 | 47.60 | 48.16 | 45,682 | +0.35(+0.74%) |
Apr 12, 2006 | 47.53 | 47.86 | 47.50 | 47.80 | 112,130 | +0.35(+0.75%) |
Apr 11, 2006 | 48.42 | 48.43 | 47.36 | 47.45 | 91,128 | -0.76(-1.57%) |
Apr 10, 2006 | 48.59 | 48.65 | 48.13 | 48.21 | 77,601 | -0.33(-0.68%) |
Apr 07, 2006 | 49.39 | 49.39 | 48.43 | 48.53 | 151,287 | -0.48(-0.98%) |
Apr 06, 2006 | 49.09 | 49.11 | 48.80 | 49.02 | 161,254 | -0.03(-0.07%) |
Apr 05, 2006 | 49.01 | 49.14 | 48.71 | 49.05 | 72,380 | +0.15(+0.31%) |
Apr 04, 2006 | 48.79 | 49.10 | 48.68 | 48.90 | 69,058 | +0.07(+0.14%) |
Apr 03, 2006 | 49.43 | 49.43 | 48.82 | 48.83 | 110,232 | -0.41(-0.84%) |
Mar 31, 2006 | 49.17 | 49.24 | 48.86 | 49.24 | 105,486 | +0.28(+0.57%) |
Mar 30, 2006 | 49.21 | 49.21 | 48.80 | 48.96 | 119,013 | -0.01(-0.02%) |
Mar 29, 2006 | 48.45 | 49.00 | 48.37 | 48.97 | 98,248 | +0.86(+1.79%) |
Mar 28, 2006 | 48.41 | 48.58 | 48.11 | 48.11 | 78,906 | -0.24(-0.49%) |
Mar 27, 2006 | 48.29 | 48.39 | 48.13 | 48.35 | 42,597 | +0.02(+0.03%) |
Mar 24, 2006 | 47.89 | 48.33 | 47.82 | 48.33 | 43,072 | +0.47(+0.99%) |
Mar 23, 2006 | 47.61 | 47.86 | 47.46 | 47.86 | 44,852 | +0.28(+0.58%) |
Mar 22, 2006 | 47.09 | 47.64 | 47.03 | 47.58 | 103,231 | +0.51(+1.09%) |
Mar 21, 2006 | 47.46 | 47.94 | 47.07 | 47.07 | 73,686 | -0.62(-1.31%) |
Mar 20, 2006 | 47.86 | 47.86 | 47.43 | 47.69 | 140,608 | -0.01(-0.02%) |
Mar 17, 2006 | 47.76 | 47.77 | 47.40 | 47.70 | 53,395 | +0.04(+0.09%) |
Mar 16, 2006 | 47.84 | 47.97 | 47.61 | 47.66 | 59,565 | -0.06(-0.12%) |
Mar 15, 2006 | 47.41 | 47.73 | 47.25 | 47.72 | 54,344 | +0.35(+0.73%) |
Mar 14, 2006 | 46.94 | 47.37 | 46.74 | 47.37 | 39,868 | +0.47(+1.01%) |
Mar 13, 2006 | 47.18 | 47.24 | 46.82 | 46.90 | 89,467 | +0.13(+0.27%) |
Mar 10, 2006 | 46.33 | 46.79 | 46.28 | 46.77 | 80,924 | +0.40(+0.87%) |
Mar 09, 2006 | 46.78 | 46.94 | 46.37 | 46.37 | 166,001 | -0.33(-0.70%) |
Mar 08, 2006 | 46.41 | 46.78 | 46.14 | 46.70 | 91,603 | +0.05(+0.11%) |
Mar 07, 2006 | 47.13 | 47.13 | 46.57 | 46.65 | 300,914 | -0.73(-1.55%) |
Mar 06, 2006 | 47.70 | 47.70 | 47.19 | 47.38 | 58,141 | -0.41(-0.86%) |
Mar 03, 2006 | 47.75 | 48.13 | 47.64 | 47.79 | 63,600 | -0.11(-0.23%) |
Mar 02, 2006 | 47.85 | 48.00 | 47.59 | 47.90 | 60,040 | -0.03(-0.07%) |