Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.00 | 45.77 | 44.72 | 45.65 | 5,647,023 | +0.88(+1.97%) |
May 30, 2006 | 46.92 | 46.95 | 44.64 | 44.77 | 3,990,095 | -0.83(-1.81%) |
May 26, 2006 | 44.90 | 45.74 | 44.71 | 45.59 | 1,996,299 | +0.69(+1.54%) |
May 25, 2006 | 44.34 | 45.25 | 44.04 | 44.90 | 3,010,933 | +1.23(+2.81%) |
May 24, 2006 | 44.11 | 44.88 | 42.97 | 43.68 | 4,118,706 | -0.94(-2.11%) |
May 23, 2006 | 46.41 | 46.85 | 44.42 | 44.62 | 3,410,258 | -0.74(-1.62%) |
May 22, 2006 | 45.31 | 45.64 | 44.05 | 45.36 | 4,947,496 | -0.34(-0.74%) |
May 19, 2006 | 44.21 | 45.96 | 44.20 | 45.70 | 4,258,633 | +0.87(+1.94%) |
May 18, 2006 | 45.35 | 45.86 | 44.69 | 44.83 | 3,514,713 | -0.51(-1.12%) |
May 17, 2006 | 46.25 | 47.05 | 45.18 | 45.33 | 3,337,139 | -1.34(-2.87%) |
May 16, 2006 | 46.78 | 47.28 | 46.11 | 46.67 | 2,496,815 | +0.40(+0.85%) |
May 15, 2006 | 46.04 | 47.01 | 45.56 | 46.27 | 3,076,653 | -0.91(-1.92%) |
May 12, 2006 | 48.87 | 49.00 | 47.09 | 47.18 | 2,617,592 | -1.86(-3.79%) |
May 11, 2006 | 50.55 | 50.56 | 48.87 | 49.04 | 2,397,582 | -0.93(-1.86%) |
May 10, 2006 | 48.87 | 49.98 | 48.58 | 49.96 | 2,129,697 | +0.81(+1.65%) |
May 09, 2006 | 48.64 | 49.40 | 48.41 | 49.16 | 2,150,697 | +0.51(+1.06%) |
May 08, 2006 | 47.94 | 48.66 | 47.86 | 48.64 | 1,583,481 | -0.32(-0.65%) |
May 05, 2006 | 48.37 | 48.99 | 47.90 | 48.96 | 2,008,050 | +0.90(+1.87%) |
May 04, 2006 | 48.43 | 48.52 | 47.34 | 48.06 | 3,563,568 | -0.69(-1.41%) |
May 03, 2006 | 49.74 | 49.84 | 48.34 | 48.75 | 2,578,639 | -1.30(-2.60%) |
May 02, 2006 | 49.86 | 50.14 | 49.35 | 50.05 | 2,108,589 | +0.45(+0.92%) |
May 01, 2006 | 48.59 | 50.22 | 48.43 | 49.59 | 2,723,027 | +1.42(+2.96%) |
Apr 28, 2006 | 48.72 | 49.03 | 48.14 | 48.17 | 3,011,912 | -0.88(-1.79%) |
Apr 27, 2006 | 48.51 | 50.09 | 48.16 | 49.05 | 2,749,032 | -0.25(-0.51%) |
Apr 26, 2006 | 50.13 | 51.23 | 49.03 | 49.30 | 2,294,868 | -1.08(-2.14%) |
Apr 25, 2006 | 51.83 | 51.96 | 49.82 | 50.38 | 2,550,349 | -0.75(-1.47%) |
Apr 24, 2006 | 51.67 | 51.69 | 50.84 | 51.13 | 2,072,247 | -0.91(-1.74%) |
Apr 21, 2006 | 51.01 | 52.15 | 50.69 | 52.04 | 2,195,091 | +1.21(+2.38%) |
Apr 20, 2006 | 51.70 | 51.82 | 50.10 | 50.83 | 2,765,136 | -1.29(-2.47%) |
Apr 19, 2006 | 50.57 | 52.36 | 50.36 | 52.11 | 2,849,571 | +1.29(+2.54%) |
Apr 18, 2006 | 49.73 | 51.00 | 49.87 | 50.82 | 2,381,805 | +1.09(+2.20%) |
Apr 17, 2006 | 48.69 | 49.92 | 48.63 | 49.73 | 2,149,718 | +1.42(+2.93%) |
Apr 13, 2006 | 47.64 | 48.36 | 47.01 | 48.31 | 1,559,979 | +0.68(+1.42%) |
Apr 12, 2006 | 48.53 | 49.05 | 47.56 | 47.64 | 2,123,822 | -0.97(-1.99%) |
Apr 11, 2006 | 49.12 | 49.60 | 48.39 | 48.61 | 2,070,179 | -0.18(-0.37%) |
Apr 10, 2006 | 48.25 | 48.85 | 47.49 | 48.79 | 2,405,961 | +1.85(+3.94%) |
Apr 07, 2006 | 47.44 | 47.67 | 46.73 | 46.94 | 2,068,438 | -0.90(-1.88%) |
Apr 06, 2006 | 48.32 | 48.75 | 47.57 | 47.84 | 2,408,246 | -0.41(-0.85%) |
Apr 05, 2006 | 47.93 | 48.48 | 47.30 | 48.25 | 2,024,806 | +0.50(+1.04%) |
Apr 04, 2006 | 47.61 | 47.87 | 46.97 | 47.75 | 2,145,910 | +0.02(+0.05%) |
Apr 03, 2006 | 46.89 | 48.16 | 46.89 | 47.73 | 3,173,709 | +1.31(+2.83%) |
Mar 31, 2006 | 46.57 | 46.73 | 45.91 | 46.42 | 2,695,063 | -0.91(-1.93%) |
Mar 30, 2006 | 47.45 | 48.11 | 47.24 | 47.33 | 2,165,277 | +0.16(+0.34%) |
Mar 29, 2006 | 46.50 | 47.28 | 46.33 | 47.17 | 1,730,481 | +0.71(+1.53%) |
Mar 28, 2006 | 46.40 | 47.08 | 46.32 | 46.46 | 2,290,842 | +0.32(+0.70%) |
Mar 27, 2006 | 46.21 | 46.33 | 45.32 | 46.14 | 2,232,194 | -0.07(-0.15%) |
Mar 24, 2006 | 45.63 | 46.86 | 45.63 | 46.21 | 2,218,920 | +0.55(+1.21%) |
Mar 23, 2006 | 45.17 | 46.06 | 45.08 | 45.65 | 2,050,267 | +0.68(+1.51%) |
Mar 22, 2006 | 44.34 | 45.87 | 44.30 | 44.97 | 2,593,328 | +0.70(+1.58%) |
Mar 21, 2006 | 44.54 | 45.31 | 43.98 | 44.28 | 2,559,053 | -0.39(-0.86%) |
Mar 20, 2006 | 45.64 | 45.84 | 44.51 | 44.66 | 2,308,469 | -1.25(-2.72%) |
Mar 17, 2006 | 46.41 | 46.43 | 45.67 | 45.91 | 2,488,437 | -0.27(-0.59%) |
Mar 16, 2006 | 45.63 | 46.40 | 45.03 | 46.18 | 2,719,763 | +0.46(+1.00%) |
Mar 15, 2006 | 45.29 | 45.76 | 44.80 | 45.72 | 2,222,402 | +0.11(+0.24%) |
Mar 14, 2006 | 44.85 | 45.67 | 44.26 | 45.61 | 2,707,794 | +0.83(+1.86%) |
Mar 13, 2006 | 43.88 | 44.85 | 43.88 | 44.78 | 2,408,028 | +1.12(+2.57%) |
Mar 10, 2006 | 43.20 | 44.01 | 42.67 | 43.66 | 3,271,093 | +0.33(+0.76%) |
Mar 09, 2006 | 44.34 | 44.51 | 43.31 | 43.33 | 4,798,430 | -0.77(-1.75%) |
Mar 08, 2006 | 44.02 | 44.67 | 43.43 | 44.10 | 4,096,727 | -0.41(-0.92%) |
Mar 07, 2006 | 45.08 | 45.24 | 44.06 | 44.51 | 2,848,483 | -0.80(-1.75%) |
Mar 06, 2006 | 46.48 | 46.50 | 45.16 | 45.30 | 2,135,899 | -1.60(-3.41%) |
Mar 03, 2006 | 46.44 | 47.32 | 46.43 | 46.90 | 1,752,460 | +0.16(+0.33%) |
Mar 02, 2006 | 45.48 | 47.03 | 45.17 | 46.75 | 3,786,951 | +1.26(+2.78%) |