Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.41 | 47.07 | 46.34 | 47.07 | 140,906 | +0.73(+1.57%) |
May 30, 2006 | 47.10 | 47.34 | 46.34 | 46.35 | 376,949 | -1.52(-3.17%) |
May 26, 2006 | 47.62 | 47.95 | 47.35 | 47.86 | 218,879 | +0.40(+0.84%) |
May 25, 2006 | 46.31 | 47.53 | 46.31 | 47.47 | 401,796 | +1.40(+3.04%) |
May 24, 2006 | 46.98 | 46.99 | 45.67 | 46.06 | 374,824 | -1.30(-2.74%) |
May 23, 2006 | 47.01 | 48.24 | 47.01 | 47.36 | 411,604 | +2.15(+4.76%) |
May 22, 2006 | 46.34 | 46.37 | 44.66 | 45.21 | 514,913 | -2.50(-5.23%) |
May 19, 2006 | 47.85 | 47.86 | 46.62 | 47.70 | 270,370 | +0.93(+1.99%) |
May 18, 2006 | 47.32 | 47.83 | 46.77 | 46.77 | 267,101 | -0.47(-0.98%) |
May 17, 2006 | 49.05 | 49.05 | 47.20 | 47.24 | 222,638 | -1.35(-2.78%) |
May 16, 2006 | 48.11 | 49.17 | 48.08 | 48.59 | 128,156 | +0.35(+0.74%) |
May 15, 2006 | 48.78 | 48.82 | 47.84 | 48.24 | 315,486 | -0.69(-1.41%) |
May 12, 2006 | 50.38 | 50.44 | 48.90 | 48.93 | 223,619 | -1.51(-3.00%) |
May 11, 2006 | 51.39 | 51.77 | 50.32 | 50.44 | 285,899 | -1.10(-2.13%) |
May 10, 2006 | 51.23 | 51.59 | 50.81 | 51.53 | 340,660 | +0.18(+0.35%) |
May 09, 2006 | 51.23 | 51.76 | 51.20 | 51.36 | 225,581 | -0.15(-0.30%) |
May 08, 2006 | 51.88 | 51.88 | 51.14 | 51.51 | 392,151 | -0.37(-0.71%) |
May 05, 2006 | 51.30 | 51.88 | 51.22 | 51.88 | 140,906 | +0.98(+1.92%) |
May 04, 2006 | 51.26 | 51.39 | 50.48 | 50.90 | 300,121 | +0.17(+0.33%) |
May 03, 2006 | 51.25 | 51.28 | 50.41 | 50.73 | 417,652 | -0.52(-1.01%) |
May 02, 2006 | 50.66 | 51.25 | 50.66 | 51.25 | 398,690 | +0.91(+1.80%) |
May 01, 2006 | 50.87 | 50.89 | 50.29 | 50.35 | 276,909 | -0.23(-0.46%) |
Apr 28, 2006 | 49.61 | 50.92 | 49.40 | 50.58 | 415,200 | +0.26(+0.51%) |
Apr 27, 2006 | 50.32 | 50.32 | 50.32 | 50.32 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 51.57 | 51.66 | 50.19 | 50.32 | 792,313 | -1.12(-2.18%) |
Apr 25, 2006 | 51.42 | 51.92 | 50.78 | 51.44 | 501,673 | -1.11(-2.11%) |
Apr 24, 2006 | 52.67 | 52.68 | 52.10 | 52.55 | 229,014 | -1.22(-2.28%) |
Apr 21, 2006 | 53.04 | 53.93 | 52.92 | 53.77 | 288,188 | +0.43(+0.80%) |
Apr 20, 2006 | 54.38 | 55.09 | 52.73 | 53.34 | 370,084 | -0.12(-0.23%) |
Apr 19, 2006 | 53.10 | 53.83 | 52.30 | 53.47 | 455,739 | +0.56(+1.05%) |
Apr 18, 2006 | 52.00 | 53.20 | 51.85 | 52.91 | 206,128 | +1.34(+2.60%) |
Apr 17, 2006 | 50.26 | 51.66 | 50.23 | 51.57 | 370,737 | +1.47(+2.93%) |
Apr 13, 2006 | 49.31 | 50.13 | 49.56 | 50.10 | 186,840 | +0.79(+1.60%) |
Apr 12, 2006 | 49.64 | 49.86 | 49.25 | 49.31 | 289,822 | +0.67(+1.37%) |
Apr 11, 2006 | 49.25 | 49.37 | 48.63 | 48.65 | 360,112 | -0.66(-1.34%) |
Apr 10, 2006 | 48.94 | 49.43 | 48.94 | 49.31 | 310,582 | +1.02(+2.12%) |
Apr 07, 2006 | 48.24 | 48.69 | 48.07 | 48.29 | 274,293 | +0.57(+1.19%) |
Apr 06, 2006 | 47.93 | 48.03 | 47.56 | 47.72 | 453,941 | -0.69(-1.42%) |
Apr 05, 2006 | 48.14 | 48.63 | 47.90 | 48.40 | 362,401 | +0.23(+0.48%) |
Apr 04, 2006 | 47.85 | 48.41 | 47.69 | 48.17 | 376,622 | -0.16(-0.33%) |
Apr 03, 2006 | 48.09 | 48.82 | 48.09 | 48.33 | 319,410 | +0.50(+1.05%) |
Mar 31, 2006 | 47.62 | 47.99 | 47.22 | 47.83 | 396,238 | -0.26(-0.53%) |
Mar 30, 2006 | 47.58 | 48.11 | 47.57 | 48.08 | 213,975 | +0.66(+1.39%) |
Mar 29, 2006 | 46.86 | 47.49 | 46.83 | 47.42 | 328,073 | +0.22(+0.47%) |
Mar 28, 2006 | 47.40 | 48.14 | 47.14 | 47.20 | 515,567 | -0.92(-1.92%) |
Mar 27, 2006 | 49.09 | 49.12 | 47.90 | 48.13 | 757,658 | -1.61(-3.23%) |
Mar 24, 2006 | 50.09 | 50.24 | 49.52 | 49.74 | 378,911 | -0.67(-1.33%) |
Mar 23, 2006 | 50.22 | 51.03 | 49.96 | 50.41 | 280,832 | +1.07(+2.17%) |
Mar 22, 2006 | 49.00 | 49.67 | 48.94 | 49.34 | 257,293 | -0.20(-0.40%) |
Mar 21, 2006 | 49.17 | 49.81 | 48.85 | 49.53 | 321,208 | +0.74(+1.52%) |
Mar 20, 2006 | 49.15 | 49.86 | 48.79 | 48.79 | 194,849 | -0.15(-0.31%) |
Mar 17, 2006 | 49.25 | 49.48 | 48.95 | 48.95 | 194,359 | -0.86(-1.72%) |
Mar 16, 2006 | 49.42 | 50.03 | 49.25 | 49.80 | 275,601 | +0.31(+0.63%) |
Mar 15, 2006 | 48.94 | 49.58 | 48.94 | 49.49 | 330,525 | +0.35(+0.71%) |
Mar 14, 2006 | 48.49 | 49.25 | 48.07 | 49.14 | 363,055 | +0.24(+0.49%) |
Mar 13, 2006 | 48.38 | 49.25 | 48.38 | 48.90 | 211,850 | +0.53(+1.09%) |
Mar 10, 2006 | 47.59 | 48.45 | 47.41 | 48.38 | 172,128 | +0.20(+0.42%) |
Mar 09, 2006 | 48.81 | 49.00 | 48.18 | 48.18 | 188,638 | -0.67(-1.37%) |
Mar 08, 2006 | 49.26 | 49.27 | 48.29 | 48.84 | 442,498 | -0.77(-1.55%) |
Mar 07, 2006 | 50.35 | 50.35 | 49.31 | 49.61 | 272,986 | -1.98(-3.83%) |
Mar 06, 2006 | 52.06 | 52.13 | 51.47 | 51.59 | 157,416 | -0.79(-1.51%) |
Mar 03, 2006 | 51.91 | 52.49 | 51.67 | 52.38 | 154,147 | +0.00(+0.00%) |
Mar 02, 2006 | 51.69 | 52.48 | 51.67 | 52.38 | 248,629 | +0.78(+1.51%) |