Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.49 | 53.68 | 52.43 | 53.68 | 73,929 | +1.16(+2.20%) |
May 30, 2006 | 53.82 | 53.98 | 52.45 | 52.53 | 58,814 | -0.81(-1.52%) |
May 26, 2006 | 53.12 | 53.44 | 52.87 | 53.34 | 61,358 | +0.20(+0.38%) |
May 25, 2006 | 52.39 | 53.32 | 51.76 | 53.14 | 61,508 | +1.83(+3.57%) |
May 24, 2006 | 51.46 | 52.30 | 50.38 | 51.30 | 186,770 | -0.63(-1.22%) |
May 23, 2006 | 52.85 | 53.54 | 51.83 | 51.94 | 142,771 | -0.06(-0.12%) |
May 22, 2006 | 51.28 | 52.23 | 50.49 | 52.00 | 89,194 | -0.35(-0.68%) |
May 19, 2006 | 51.79 | 52.69 | 51.04 | 52.35 | 142,621 | +0.25(+0.47%) |
May 18, 2006 | 52.87 | 53.27 | 52.07 | 52.11 | 67,045 | -0.77(-1.45%) |
May 17, 2006 | 54.22 | 54.31 | 52.52 | 52.87 | 102,514 | -1.37(-2.53%) |
May 16, 2006 | 54.18 | 54.90 | 53.76 | 54.24 | 48,338 | +0.21(+0.40%) |
May 15, 2006 | 54.26 | 54.79 | 53.43 | 54.03 | 114,337 | -1.16(-2.11%) |
May 12, 2006 | 55.46 | 56.68 | 55.19 | 55.19 | 121,370 | -1.85(-3.24%) |
May 11, 2006 | 58.22 | 58.29 | 57.04 | 57.04 | 83,058 | -0.76(-1.31%) |
May 10, 2006 | 57.43 | 57.80 | 56.97 | 57.80 | 85,303 | +0.51(+0.90%) |
May 09, 2006 | 56.71 | 57.53 | 56.71 | 57.28 | 46,093 | +0.39(+0.68%) |
May 08, 2006 | 57.06 | 57.06 | 56.10 | 56.90 | 55,821 | -0.13(-0.23%) |
May 05, 2006 | 57.27 | 57.39 | 56.82 | 57.03 | 36,216 | +0.41(+0.72%) |
May 04, 2006 | 56.48 | 56.97 | 55.66 | 56.62 | 78,269 | -0.27(-0.47%) |
May 03, 2006 | 57.49 | 57.49 | 56.35 | 56.89 | 98,473 | -0.71(-1.23%) |
May 02, 2006 | 56.94 | 57.60 | 56.60 | 57.60 | 187,219 | +1.32(+2.35%) |
May 01, 2006 | 55.88 | 56.85 | 55.88 | 56.28 | 49,685 | +0.93(+1.68%) |
Apr 28, 2006 | 55.33 | 55.90 | 55.26 | 55.35 | 82,011 | +0.61(+1.11%) |
Apr 27, 2006 | 54.79 | 55.63 | 53.86 | 54.74 | 174,648 | -0.65(-1.18%) |
Apr 26, 2006 | 56.38 | 57.00 | 55.36 | 55.39 | 65,698 | -0.73(-1.31%) |
Apr 25, 2006 | 57.43 | 57.56 | 55.53 | 56.13 | 67,345 | -0.73(-1.29%) |
Apr 24, 2006 | 57.13 | 57.20 | 56.60 | 56.86 | 108,799 | -0.73(-1.28%) |
Apr 21, 2006 | 56.92 | 57.69 | 56.56 | 57.60 | 44,896 | +1.19(+2.11%) |
Apr 20, 2006 | 56.89 | 56.89 | 55.51 | 56.41 | 57,916 | -0.63(-1.10%) |
Apr 19, 2006 | 55.91 | 57.04 | 55.67 | 57.04 | 84,555 | +1.02(+1.81%) |
Apr 18, 2006 | 55.19 | 56.06 | 55.19 | 56.02 | 87,398 | +1.54(+2.83%) |
Apr 17, 2006 | 54.26 | 54.57 | 54.11 | 54.48 | 42,202 | +0.84(+1.56%) |
Apr 13, 2006 | 53.48 | 53.68 | 52.75 | 53.64 | 38,760 | +0.16(+0.30%) |
Apr 12, 2006 | 54.02 | 54.11 | 53.29 | 53.48 | 42,053 | -0.37(-0.69%) |
Apr 11, 2006 | 54.93 | 54.95 | 53.65 | 53.86 | 56,869 | -0.39(-0.71%) |
Apr 10, 2006 | 54.26 | 54.42 | 53.97 | 54.24 | 98,174 | +0.80(+1.50%) |
Apr 07, 2006 | 54.22 | 54.22 | 53.31 | 53.44 | 38,012 | -0.80(-1.47%) |
Apr 06, 2006 | 54.46 | 54.64 | 53.92 | 54.24 | 69,140 | +0.12(+0.22%) |
Apr 05, 2006 | 53.46 | 54.18 | 53.24 | 54.12 | 43,549 | +0.65(+1.22%) |
Apr 04, 2006 | 52.93 | 53.49 | 52.37 | 53.46 | 38,760 | +0.62(+1.18%) |
Apr 03, 2006 | 53.09 | 53.72 | 52.75 | 52.84 | 36,067 | +0.33(+0.62%) |
Mar 31, 2006 | 52.68 | 52.68 | 52.21 | 52.51 | 132,894 | -0.57(-1.08%) |
Mar 30, 2006 | 53.19 | 53.53 | 52.89 | 53.09 | 51,930 | -0.01(-0.01%) |
Mar 29, 2006 | 52.54 | 53.10 | 52.47 | 53.10 | 30,380 | +0.64(+1.22%) |
Mar 28, 2006 | 52.53 | 52.93 | 52.27 | 52.45 | 52,529 | +0.49(+0.94%) |
Mar 27, 2006 | 51.52 | 52.12 | 51.30 | 51.97 | 48,937 | +0.19(+0.37%) |
Mar 24, 2006 | 51.69 | 52.05 | 51.42 | 51.77 | 35,917 | +0.42(+0.82%) |
Mar 23, 2006 | 51.18 | 51.44 | 50.98 | 51.35 | 37,862 | +0.74(+1.47%) |
Mar 22, 2006 | 50.37 | 51.18 | 50.31 | 50.61 | 28,584 | +0.35(+0.70%) |
Mar 21, 2006 | 50.09 | 50.87 | 50.00 | 50.26 | 65,549 | -0.23(-0.45%) |
Mar 20, 2006 | 51.17 | 51.56 | 50.32 | 50.48 | 98,174 | -0.84(-1.64%) |
Mar 17, 2006 | 51.89 | 51.89 | 51.32 | 51.32 | 56,869 | -0.46(-0.89%) |
Mar 16, 2006 | 51.16 | 52.05 | 50.92 | 51.79 | 40,107 | +0.61(+1.20%) |
Mar 15, 2006 | 50.54 | 51.17 | 50.54 | 51.17 | 47,889 | +0.30(+0.59%) |
Mar 14, 2006 | 50.02 | 50.93 | 49.74 | 50.87 | 27,985 | +0.97(+1.94%) |
Mar 13, 2006 | 49.52 | 50.05 | 49.51 | 49.90 | 42,352 | +0.80(+1.62%) |
Mar 10, 2006 | 48.51 | 49.39 | 48.51 | 49.11 | 28,584 | +0.15(+0.30%) |
Mar 09, 2006 | 49.91 | 49.91 | 48.89 | 48.96 | 59,413 | -0.44(-0.89%) |
Mar 08, 2006 | 48.96 | 49.76 | 48.48 | 49.40 | 366,956 | +0.07(+0.15%) |
Mar 07, 2006 | 49.78 | 49.78 | 49.08 | 49.33 | 42,352 | -0.95(-1.89%) |
Mar 06, 2006 | 51.52 | 51.52 | 50.24 | 50.28 | 42,352 | -1.41(-2.73%) |
Mar 03, 2006 | 51.71 | 52.19 | 51.67 | 51.69 | 45,495 | +0.11(+0.22%) |
Mar 02, 2006 | 51.32 | 51.84 | 51.02 | 51.57 | 53,427 | +0.52(+1.02%) |