Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 50.00 | 50.70 | 49.78 | 50.30 | 1,697,292 | +0.39(+0.78%) |
May 30, 2006 | 50.08 | 50.40 | 49.82 | 49.91 | 1,763,805 | -0.21(-0.41%) |
May 26, 2006 | 48.99 | 50.32 | 48.95 | 50.12 | 1,609,740 | +0.99(+2.02%) |
May 25, 2006 | 48.84 | 49.12 | 48.15 | 49.12 | 2,039,629 | +0.49(+1.00%) |
May 24, 2006 | 49.84 | 50.03 | 48.24 | 48.64 | 2,348,709 | -1.36(-2.71%) |
May 23, 2006 | 49.62 | 50.83 | 49.58 | 49.99 | 2,103,834 | +0.54(+1.09%) |
May 22, 2006 | 49.73 | 49.85 | 48.84 | 49.45 | 2,180,663 | -0.27(-0.55%) |
May 19, 2006 | 48.55 | 49.79 | 48.06 | 49.73 | 3,124,463 | +1.19(+2.44%) |
May 18, 2006 | 50.43 | 50.43 | 48.49 | 48.54 | 2,255,184 | -1.75(-3.47%) |
May 17, 2006 | 52.12 | 52.17 | 49.48 | 50.29 | 2,535,351 | -2.30(-4.37%) |
May 16, 2006 | 52.90 | 52.97 | 52.17 | 52.59 | 1,865,067 | -0.31(-0.58%) |
May 15, 2006 | 53.04 | 53.15 | 52.46 | 52.90 | 2,310,973 | -0.87(-1.62%) |
May 12, 2006 | 54.48 | 54.60 | 53.58 | 53.76 | 1,816,065 | -1.02(-1.87%) |
May 11, 2006 | 55.92 | 55.92 | 54.77 | 54.79 | 1,175,372 | -1.00(-1.80%) |
May 10, 2006 | 55.77 | 56.14 | 55.51 | 55.79 | 958,188 | -0.16(-0.29%) |
May 09, 2006 | 55.81 | 56.09 | 55.62 | 55.95 | 909,322 | -0.03(-0.05%) |
May 08, 2006 | 56.45 | 56.72 | 55.97 | 55.98 | 1,162,613 | -0.41(-0.72%) |
May 05, 2006 | 56.15 | 56.56 | 55.53 | 56.39 | 934,705 | +0.84(+1.51%) |
May 04, 2006 | 55.73 | 56.45 | 55.55 | 55.55 | 1,001,353 | -0.04(-0.08%) |
May 03, 2006 | 55.15 | 55.68 | 54.88 | 55.59 | 1,401,922 | +0.44(+0.80%) |
May 02, 2006 | 53.78 | 55.23 | 53.71 | 55.15 | 2,502,909 | +1.50(+2.80%) |
May 01, 2006 | 53.57 | 54.50 | 53.06 | 53.65 | 2,196,273 | +0.27(+0.50%) |
Apr 28, 2006 | 54.18 | 54.23 | 53.02 | 53.38 | 2,007,458 | -0.69(-1.28%) |
Apr 27, 2006 | 40.84 | 54.15 | 51.76 | 54.07 | 4,323,997 | -1.50(-2.70%) |
Apr 26, 2006 | 55.56 | 56.65 | 55.50 | 55.58 | 1,291,430 | -0.15(-0.28%) |
Apr 25, 2006 | 57.79 | 57.87 | 55.42 | 55.73 | 2,033,113 | -2.14(-3.69%) |
Apr 24, 2006 | 56.83 | 58.55 | 56.83 | 57.87 | 1,557,480 | +0.67(+1.17%) |
Apr 21, 2006 | 57.32 | 57.32 | 56.76 | 57.20 | 824,213 | +0.21(+0.38%) |
Apr 20, 2006 | 56.76 | 57.55 | 56.73 | 56.98 | 1,274,870 | +0.13(+0.23%) |
Apr 19, 2006 | 55.81 | 57.02 | 55.81 | 56.85 | 1,146,731 | +0.99(+1.77%) |
Apr 18, 2006 | 54.94 | 55.99 | 54.65 | 55.86 | 1,484,724 | +1.11(+2.02%) |
Apr 17, 2006 | 54.30 | 55.25 | 54.26 | 54.76 | 1,302,968 | +0.57(+1.05%) |
Apr 13, 2006 | 52.36 | 54.51 | 52.34 | 54.19 | 1,704,215 | +1.83(+3.49%) |
Apr 12, 2006 | 52.53 | 52.90 | 52.33 | 52.36 | 1,713,988 | +0.02(+0.04%) |
Apr 11, 2006 | 53.68 | 53.83 | 52.27 | 52.34 | 1,528,568 | -1.22(-2.28%) |
Apr 10, 2006 | 53.78 | 53.82 | 52.92 | 53.57 | 1,327,944 | -0.57(-1.06%) |
Apr 07, 2006 | 54.55 | 54.83 | 53.65 | 54.14 | 1,226,003 | -0.36(-0.66%) |
Apr 06, 2006 | 53.50 | 54.61 | 53.27 | 54.50 | 1,261,974 | +0.80(+1.50%) |
Apr 05, 2006 | 53.34 | 53.98 | 53.23 | 53.70 | 885,160 | +0.35(+0.66%) |
Apr 04, 2006 | 53.31 | 53.76 | 52.91 | 53.34 | 962,803 | -0.51(-0.94%) |
Apr 03, 2006 | 53.57 | 54.84 | 53.22 | 53.85 | 1,096,914 | +0.88(+1.65%) |
Mar 31, 2006 | 53.23 | 53.69 | 52.98 | 52.98 | 712,227 | -0.47(-0.88%) |
Mar 30, 2006 | 53.37 | 54.26 | 53.19 | 53.45 | 651,959 | +0.15(+0.29%) |
Mar 29, 2006 | 53.15 | 54.08 | 52.93 | 53.29 | 950,994 | +0.08(+0.15%) |
Mar 28, 2006 | 53.51 | 53.75 | 53.05 | 53.21 | 690,645 | -0.05(-0.10%) |
Mar 27, 2006 | 52.98 | 53.42 | 52.59 | 53.26 | 730,688 | +0.15(+0.29%) |
Mar 24, 2006 | 53.04 | 53.21 | 52.67 | 53.11 | 828,285 | +0.10(+0.19%) |
Mar 23, 2006 | 53.15 | 53.32 | 52.89 | 53.01 | 836,022 | -0.15(-0.28%) |
Mar 22, 2006 | 52.70 | 53.39 | 52.64 | 53.15 | 1,077,096 | +0.38(+0.71%) |
Mar 21, 2006 | 53.71 | 53.75 | 52.74 | 52.78 | 866,564 | -0.99(-1.85%) |
Mar 20, 2006 | 53.62 | 54.49 | 53.56 | 53.77 | 1,027,551 | +0.15(+0.27%) |
Mar 17, 2006 | 53.30 | 53.68 | 53.09 | 53.62 | 1,021,986 | +0.65(+1.22%) |
Mar 16, 2006 | 53.21 | 53.34 | 52.62 | 52.98 | 845,524 | -0.11(-0.21%) |
Mar 15, 2006 | 52.75 | 53.12 | 52.65 | 53.09 | 981,671 | +0.29(+0.56%) |
Mar 14, 2006 | 52.32 | 52.80 | 52.31 | 52.79 | 1,029,452 | +0.47(+0.90%) |
Mar 13, 2006 | 51.83 | 52.49 | 51.77 | 52.32 | 824,484 | +0.49(+0.95%) |
Mar 10, 2006 | 51.65 | 51.86 | 51.43 | 51.83 | 1,199,805 | +0.18(+0.34%) |
Mar 09, 2006 | 50.38 | 51.65 | 50.35 | 51.65 | 1,599,152 | +1.14(+2.26%) |
Mar 08, 2006 | 50.55 | 50.70 | 50.01 | 50.51 | 1,233,333 | -0.04(-0.09%) |
Mar 07, 2006 | 50.10 | 50.92 | 49.96 | 50.55 | 1,105,738 | +0.44(+0.88%) |
Mar 06, 2006 | 50.32 | 50.63 | 49.87 | 50.11 | 870,772 | -0.24(-0.48%) |
Mar 03, 2006 | 50.17 | 51.07 | 49.79 | 50.35 | 1,011,262 | +0.12(+0.23%) |
Mar 02, 2006 | 50.35 | 50.46 | 49.88 | 50.24 | 1,001,489 | -0.29(-0.57%) |