Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.26 | 46.29 | 44.87 | 46.29 | 13,821,735 | +1.02(+2.26%) |
May 30, 2006 | 46.67 | 46.69 | 45.27 | 45.27 | 11,664,457 | -0.81(-1.76%) |
May 26, 2006 | 45.71 | 46.26 | 45.48 | 46.08 | 8,989,178 | +0.01(+0.02%) |
May 25, 2006 | 45.36 | 46.28 | 44.81 | 46.07 | 13,521,161 | +1.45(+3.24%) |
May 24, 2006 | 44.55 | 45.74 | 43.66 | 44.63 | 18,478,934 | -0.47(-1.03%) |
May 23, 2006 | 45.50 | 46.76 | 45.07 | 45.09 | 16,672,232 | +0.28(+0.61%) |
May 22, 2006 | 44.56 | 45.33 | 43.42 | 44.82 | 18,756,846 | -0.79(-1.73%) |
May 19, 2006 | 45.46 | 46.14 | 44.15 | 45.61 | 20,222,320 | +0.14(+0.31%) |
May 18, 2006 | 46.62 | 46.95 | 45.47 | 45.47 | 15,137,491 | -1.08(-2.32%) |
May 17, 2006 | 46.77 | 47.55 | 45.90 | 46.55 | 14,162,395 | -0.74(-1.57%) |
May 16, 2006 | 47.90 | 47.93 | 46.49 | 47.29 | 12,513,062 | -0.01(-0.03%) |
May 15, 2006 | 47.32 | 48.49 | 46.63 | 47.30 | 14,833,375 | -1.31(-2.69%) |
May 12, 2006 | 50.11 | 50.35 | 48.50 | 48.61 | 12,764,485 | -1.88(-3.72%) |
May 11, 2006 | 52.24 | 52.77 | 50.30 | 50.48 | 11,671,965 | -1.09(-2.12%) |
May 10, 2006 | 50.58 | 51.58 | 50.36 | 51.58 | 10,430,715 | +0.90(+1.78%) |
May 09, 2006 | 50.20 | 51.06 | 49.98 | 50.68 | 7,677,105 | +0.56(+1.13%) |
May 08, 2006 | 50.05 | 50.29 | 49.24 | 50.11 | 8,634,919 | -0.34(-0.67%) |
May 05, 2006 | 50.97 | 51.13 | 50.00 | 50.45 | 10,712,167 | -0.07(-0.14%) |
May 04, 2006 | 50.48 | 51.25 | 48.89 | 50.52 | 14,661,275 | -0.77(-1.50%) |
May 03, 2006 | 51.68 | 51.68 | 50.60 | 51.29 | 13,334,329 | -0.51(-0.98%) |
May 02, 2006 | 50.85 | 51.86 | 50.26 | 51.80 | 11,451,846 | +1.57(+3.12%) |
May 01, 2006 | 49.17 | 50.58 | 48.96 | 50.23 | 11,886,984 | +1.42(+2.91%) |
Apr 28, 2006 | 48.35 | 49.42 | 48.30 | 48.81 | 10,231,843 | +0.98(+2.05%) |
Apr 27, 2006 | 47.83 | 49.19 | 46.64 | 47.83 | 14,677,564 | -0.58(-1.20%) |
Apr 26, 2006 | 48.71 | 49.88 | 48.24 | 48.41 | 16,203,381 | -0.13(-0.26%) |
Apr 25, 2006 | 48.88 | 49.41 | 47.39 | 48.54 | 14,767,368 | +0.06(+0.12%) |
Apr 24, 2006 | 48.47 | 48.60 | 47.80 | 48.48 | 11,770,976 | +0.11(+0.23%) |
Apr 21, 2006 | 49.00 | 49.00 | 47.63 | 48.37 | 16,016,975 | +0.31(+0.65%) |
Apr 20, 2006 | 48.22 | 48.54 | 46.80 | 48.06 | 23,793,374 | +0.23(+0.47%) |
Apr 19, 2006 | 45.52 | 47.83 | 45.40 | 47.83 | 16,848,866 | +2.31(+5.07%) |
Apr 18, 2006 | 44.20 | 45.65 | 44.55 | 45.52 | 15,098,113 | +1.33(+3.00%) |
Apr 17, 2006 | 44.39 | 44.64 | 44.02 | 44.19 | 9,501,938 | +0.39(+0.89%) |
Apr 13, 2006 | 43.57 | 43.91 | 42.64 | 43.81 | 11,655,109 | +0.24(+0.55%) |
Apr 12, 2006 | 44.44 | 44.48 | 43.46 | 43.57 | 11,644,060 | -0.70(-1.58%) |
Apr 11, 2006 | 45.96 | 45.97 | 44.08 | 44.27 | 14,633,795 | -1.38(-3.03%) |
Apr 10, 2006 | 46.38 | 46.59 | 45.25 | 45.65 | 12,344,786 | +22.87(+100.42%) |
Apr 07, 2006 | 23.39 | 23.47 | 22.69 | 22.78 | 17,784,300 | -0.63(-2.68%) |
Apr 06, 2006 | 23.51 | 23.63 | 23.10 | 23.40 | 17,565,030 | -0.07(-0.30%) |
Apr 05, 2006 | 23.12 | 23.47 | 22.82 | 23.47 | 16,021,932 | +0.42(+1.84%) |
Apr 04, 2006 | 22.71 | 23.07 | 22.35 | 23.05 | 15,720,508 | +0.58(+2.59%) |
Apr 03, 2006 | 22.64 | 23.30 | 22.41 | 22.47 | 19,035,606 | +0.13(+0.58%) |
Mar 31, 2006 | 22.46 | 22.49 | 22.05 | 22.34 | 14,810,570 | -0.29(-1.29%) |
Mar 30, 2006 | 22.41 | 22.65 | 22.31 | 22.63 | 13,568,613 | +0.25(+1.13%) |
Mar 29, 2006 | 22.03 | 22.39 | 21.98 | 22.38 | 14,958,449 | +0.39(+1.78%) |
Mar 28, 2006 | 21.92 | 22.19 | 21.85 | 21.99 | 15,213,697 | +0.29(+1.33%) |
Mar 27, 2006 | 21.56 | 21.81 | 21.33 | 21.70 | 12,422,408 | +0.14(+0.63%) |
Mar 24, 2006 | 21.74 | 21.80 | 21.40 | 21.56 | 11,853,272 | -0.15(-0.68%) |
Mar 23, 2006 | 21.27 | 21.81 | 21.26 | 21.71 | 14,855,331 | +0.52(+2.43%) |
Mar 22, 2006 | 21.30 | 21.72 | 21.01 | 21.20 | 14,984,796 | -0.11(-0.51%) |
Mar 21, 2006 | 21.18 | 21.70 | 21.07 | 21.30 | 16,864,162 | +0.02(+0.07%) |
Mar 20, 2006 | 21.71 | 22.12 | 21.21 | 21.29 | 18,222,554 | -0.46(-2.13%) |
Mar 17, 2006 | 21.71 | 22.03 | 21.61 | 21.75 | 17,374,374 | -0.10(-0.44%) |
Mar 16, 2006 | 21.25 | 21.97 | 21.18 | 21.85 | 17,185,700 | +0.58(+2.70%) |
Mar 15, 2006 | 21.18 | 21.35 | 20.93 | 21.27 | 13,253,024 | +0.02(+0.07%) |
Mar 14, 2006 | 20.70 | 21.27 | 20.49 | 21.26 | 13,962,674 | +0.60(+2.89%) |
Mar 13, 2006 | 20.73 | 20.79 | 20.44 | 20.66 | 16,642,911 | +0.04(+0.17%) |
Mar 10, 2006 | 20.24 | 20.78 | 20.08 | 20.63 | 14,298,659 | +0.37(+1.85%) |
Mar 09, 2006 | 20.62 | 20.70 | 20.19 | 20.25 | 14,306,025 | -0.23(-1.12%) |
Mar 08, 2006 | 20.27 | 20.61 | 20.01 | 20.48 | 20,245,550 | +0.21(+1.04%) |
Mar 07, 2006 | 20.65 | 20.67 | 20.16 | 20.27 | 20,902,792 | -0.50(-2.41%) |
Mar 06, 2006 | 21.49 | 21.49 | 20.74 | 20.77 | 15,939,211 | -0.80(-3.71%) |
Mar 03, 2006 | 21.34 | 21.75 | 21.29 | 21.57 | 11,588,676 | +0.14(+0.66%) |
Mar 02, 2006 | 21.09 | 21.50 | 20.93 | 21.43 | 19,063,652 | +0.59(+2.85%) |