Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.56 | 48.07 | 47.34 | 47.90 | 15,775,307 | +0.54(+1.14%) |
May 30, 2006 | 48.36 | 48.43 | 47.36 | 47.36 | 11,640,271 | -1.40(-2.88%) |
May 26, 2006 | 48.23 | 48.76 | 48.15 | 48.76 | 8,692,978 | +0.46(+0.95%) |
May 25, 2006 | 48.37 | 48.40 | 47.83 | 48.30 | 9,930,217 | +0.06(+0.13%) |
May 24, 2006 | 47.49 | 48.40 | 46.97 | 48.24 | 14,426,956 | +0.86(+1.83%) |
May 23, 2006 | 48.32 | 48.54 | 47.37 | 47.37 | 12,106,674 | -0.67(-1.39%) |
May 22, 2006 | 48.09 | 48.61 | 47.83 | 48.04 | 14,483,487 | +0.07(+0.15%) |
May 19, 2006 | 47.52 | 48.17 | 47.42 | 47.97 | 15,745,596 | +0.42(+0.88%) |
May 18, 2006 | 48.42 | 48.79 | 47.42 | 47.55 | 13,009,851 | -0.90(-1.86%) |
May 17, 2006 | 48.80 | 49.32 | 48.28 | 48.45 | 10,881,360 | -0.72(-1.47%) |
May 16, 2006 | 49.17 | 49.51 | 48.93 | 49.17 | 8,490,997 | -0.31(-0.63%) |
May 15, 2006 | 48.26 | 49.54 | 48.19 | 49.49 | 18,496,026 | +1.22(+2.53%) |
May 12, 2006 | 47.68 | 48.47 | 47.44 | 48.27 | 14,612,833 | +0.59(+1.23%) |
May 11, 2006 | 47.98 | 48.15 | 47.40 | 47.68 | 10,927,967 | -0.18(-0.38%) |
May 10, 2006 | 48.01 | 48.59 | 47.77 | 47.86 | 9,416,898 | -0.26(-0.53%) |
May 09, 2006 | 48.45 | 48.57 | 47.62 | 48.12 | 8,583,642 | -0.11(-0.22%) |
May 08, 2006 | 47.52 | 48.44 | 47.47 | 48.22 | 12,578,419 | +0.67(+1.40%) |
May 05, 2006 | 47.78 | 48.00 | 47.34 | 47.56 | 11,434,995 | +0.11(+0.24%) |
May 04, 2006 | 47.27 | 47.79 | 47.20 | 47.44 | 11,125,935 | +0.40(+0.84%) |
May 03, 2006 | 46.64 | 47.37 | 46.57 | 47.05 | 9,845,289 | +0.28(+0.61%) |
May 02, 2006 | 47.34 | 47.60 | 46.16 | 46.76 | 15,877,273 | -0.62(-1.30%) |
May 01, 2006 | 48.13 | 48.19 | 47.20 | 47.38 | 10,175,237 | -0.60(-1.24%) |
Apr 28, 2006 | 47.85 | 48.12 | 47.43 | 47.98 | 9,569,163 | +0.23(+0.49%) |
Apr 27, 2006 | 47.17 | 48.17 | 47.05 | 47.74 | 15,737,291 | +0.63(+1.34%) |
Apr 26, 2006 | 47.13 | 47.45 | 46.84 | 47.11 | 12,776,790 | -0.05(-0.11%) |
Apr 25, 2006 | 47.20 | 47.32 | 46.81 | 47.16 | 12,962,114 | -0.13(-0.27%) |
Apr 24, 2006 | 47.34 | 47.69 | 46.76 | 47.29 | 18,925,446 | -0.06(-0.13%) |
Apr 21, 2006 | 48.55 | 48.92 | 47.19 | 47.35 | 24,812,920 | -1.20(-2.47%) |
Apr 20, 2006 | 48.21 | 48.90 | 47.25 | 48.55 | 21,200,896 | +0.15(+0.31%) |
Apr 19, 2006 | 49.17 | 49.36 | 47.80 | 48.40 | 31,926,274 | -1.89(-3.76%) |
Apr 18, 2006 | 49.33 | 50.46 | 49.32 | 50.29 | 14,760,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.61 | 49.97 | 48.97 | 49.33 | 13,280,831 | -0.33(-0.66%) |
Apr 13, 2006 | 49.50 | 49.75 | 49.29 | 49.66 | 10,636,904 | +0.07(+0.14%) |
Apr 12, 2006 | 49.78 | 50.31 | 49.27 | 49.58 | 11,865,204 | -0.19(-0.38%) |
Apr 11, 2006 | 50.27 | 50.35 | 49.24 | 49.78 | 12,065,927 | -0.35(-0.71%) |
Apr 10, 2006 | 50.56 | 50.69 | 49.85 | 50.13 | 8,655,820 | -0.21(-0.41%) |
Apr 07, 2006 | 51.22 | 51.37 | 50.04 | 50.34 | 11,640,161 | -0.58(-1.14%) |
Apr 06, 2006 | 51.42 | 51.82 | 50.60 | 50.92 | 13,599,882 | -0.72(-1.39%) |
Apr 05, 2006 | 51.09 | 51.78 | 50.95 | 51.63 | 18,169,518 | +0.60(+1.17%) |
Apr 04, 2006 | 50.91 | 51.22 | 50.75 | 51.04 | 13,617,290 | +0.10(+0.19%) |
Apr 03, 2006 | 52.06 | 52.09 | 50.80 | 50.94 | 14,687,428 | -0.62(-1.20%) |
Mar 31, 2006 | 51.65 | 51.98 | 51.49 | 51.55 | 12,448,960 | +0.09(+0.18%) |
Mar 30, 2006 | 51.13 | 51.96 | 51.11 | 51.46 | 10,757,789 | +0.43(+0.83%) |
Mar 29, 2006 | 51.47 | 51.84 | 50.89 | 51.04 | 9,439,075 | -0.42(-0.81%) |
Mar 28, 2006 | 52.03 | 52.31 | 51.20 | 51.46 | 13,122,019 | -0.35(-0.67%) |
Mar 27, 2006 | 51.55 | 51.99 | 51.21 | 51.80 | 8,219,824 | -0.06(-0.11%) |
Mar 24, 2006 | 51.43 | 52.14 | 51.34 | 51.86 | 6,477,561 | +0.27(+0.52%) |
Mar 23, 2006 | 51.16 | 51.65 | 50.88 | 51.59 | 7,713,666 | +0.26(+0.51%) |
Mar 22, 2006 | 50.80 | 51.55 | 50.56 | 51.33 | 9,438,069 | +0.33(+0.64%) |
Mar 21, 2006 | 51.75 | 51.80 | 50.70 | 51.00 | 12,279,344 | -0.62(-1.21%) |
Mar 20, 2006 | 51.99 | 52.05 | 51.29 | 51.63 | 8,722,466 | -0.28(-0.55%) |
Mar 17, 2006 | 52.22 | 52.33 | 51.39 | 51.91 | 27,802,024 | -0.42(-0.80%) |
Mar 16, 2006 | 52.82 | 52.94 | 52.19 | 52.33 | 12,590,120 | -0.74(-1.40%) |
Mar 15, 2006 | 53.18 | 53.49 | 52.71 | 53.07 | 7,408,770 | -0.09(-0.16%) |
Mar 14, 2006 | 52.06 | 53.19 | 51.95 | 53.16 | 11,995,301 | +1.01(+1.93%) |
Mar 13, 2006 | 52.26 | 52.40 | 51.94 | 52.15 | 8,468,577 | +0.07(+0.14%) |
Mar 10, 2006 | 51.91 | 52.30 | 51.60 | 52.08 | 10,653,344 | -0.06(-0.12%) |
Mar 09, 2006 | 52.60 | 52.76 | 52.14 | 52.14 | 9,873,100 | -0.44(-0.84%) |
Mar 08, 2006 | 52.01 | 52.93 | 51.92 | 52.58 | 9,544,614 | +0.29(+0.56%) |
Mar 07, 2006 | 52.19 | 52.62 | 51.95 | 52.29 | 9,456,249 | +0.11(+0.22%) |
Mar 06, 2006 | 53.38 | 53.50 | 52.12 | 52.18 | 8,244,445 | -1.25(-2.33%) |
Mar 03, 2006 | 54.08 | 54.48 | 53.40 | 53.43 | 9,845,862 | -0.77(-1.41%) |
Mar 02, 2006 | 53.68 | 54.23 | 53.52 | 54.19 | 8,362,009 | +0.30(+0.55%) |