Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 50.11 | 50.58 | 50.00 | 50.53 | 2,099,900 | +0.60(+1.20%) |
May 30, 2006 | 50.95 | 50.95 | 49.91 | 49.93 | 1,697,300 | -1.11(-2.17%) |
May 26, 2006 | 51.10 | 51.10 | 50.67 | 51.04 | 1,565,600 | +0.25(+0.49%) |
May 25, 2006 | 51.05 | 51.19 | 50.55 | 50.79 | 1,895,200 | +0.31(+0.61%) |
May 24, 2006 | 50.52 | 51.00 | 50.05 | 50.48 | 2,169,100 | -0.11(-0.22%) |
May 23, 2006 | 50.90 | 51.04 | 50.44 | 50.59 | 2,114,000 | -0.22(-0.43%) |
May 22, 2006 | 50.40 | 51.03 | 50.33 | 50.81 | 2,532,700 | +0.45(+0.89%) |
May 19, 2006 | 50.35 | 50.54 | 49.95 | 50.36 | 1,871,300 | +0.07(+0.14%) |
May 18, 2006 | 50.61 | 50.98 | 50.25 | 50.29 | 1,755,200 | -0.30(-0.59%) |
May 17, 2006 | 51.39 | 51.78 | 50.59 | 50.59 | 2,004,600 | -1.36(-2.62%) |
May 16, 2006 | 52.05 | 52.40 | 51.83 | 51.95 | 1,533,800 | -0.03(-0.06%) |
May 15, 2006 | 51.53 | 52.04 | 51.53 | 51.98 | 1,523,400 | +0.28(+0.54%) |
May 12, 2006 | 51.63 | 52.25 | 51.47 | 51.70 | 1,945,200 | +0.08(+0.15%) |
May 11, 2006 | 51.89 | 52.43 | 51.61 | 51.62 | 2,016,600 | -0.30(-0.58%) |
May 10, 2006 | 51.96 | 52.13 | 51.55 | 51.92 | 1,834,100 | -0.04(-0.08%) |
May 09, 2006 | 52.07 | 52.09 | 51.80 | 51.96 | 1,650,200 | -0.12(-0.23%) |
May 08, 2006 | 52.25 | 52.60 | 52.08 | 52.08 | 1,310,200 | -0.47(-0.89%) |
May 05, 2006 | 52.50 | 52.81 | 52.40 | 52.55 | 1,466,800 | +0.21(+0.40%) |
May 04, 2006 | 52.45 | 52.55 | 52.29 | 52.34 | 1,526,700 | +0.15(+0.29%) |
May 03, 2006 | 52.20 | 52.66 | 52.05 | 52.19 | 2,810,400 | -0.05(-0.10%) |
May 02, 2006 | 51.53 | 52.30 | 51.53 | 52.24 | 2,243,700 | +0.68(+1.32%) |
May 01, 2006 | 51.64 | 51.83 | 51.35 | 51.56 | 2,774,900 | +0.02(+0.04%) |
Apr 28, 2006 | 51.04 | 51.87 | 51.04 | 51.54 | 2,184,300 | +0.31(+0.61%) |
Apr 27, 2006 | 50.70 | 52.00 | 50.66 | 51.23 | 2,188,400 | +0.19(+0.37%) |
Apr 26, 2006 | 51.10 | 51.22 | 50.44 | 51.04 | 2,316,800 | +0.07(+0.14%) |
Apr 25, 2006 | 50.00 | 51.38 | 49.92 | 50.97 | 4,363,400 | +1.39(+2.80%) |
Apr 24, 2006 | 48.68 | 49.58 | 48.68 | 49.58 | 1,813,500 | +0.71(+1.45%) |
Apr 21, 2006 | 49.30 | 49.45 | 48.65 | 48.87 | 1,386,600 | -0.15(-0.31%) |
Apr 20, 2006 | 49.25 | 49.69 | 48.84 | 49.02 | 1,542,400 | -0.48(-0.97%) |
Apr 19, 2006 | 48.47 | 49.80 | 48.42 | 49.50 | 2,187,400 | +0.83(+1.69%) |
Apr 18, 2006 | 47.80 | 48.75 | 47.76 | 48.67 | 1,639,400 | +1.00(+2.10%) |
Apr 17, 2006 | 47.93 | 48.22 | 47.51 | 47.67 | 906,000 | -0.25(-0.52%) |
Apr 13, 2006 | 47.60 | 47.95 | 47.47 | 47.92 | 514,900 | +0.32(+0.68%) |
Apr 12, 2006 | 47.73 | 47.88 | 47.51 | 47.60 | 510,400 | -0.04(-0.08%) |
Apr 11, 2006 | 47.88 | 48.00 | 47.50 | 47.64 | 616,800 | -0.15(-0.31%) |
Apr 10, 2006 | 47.78 | 47.91 | 47.68 | 47.79 | 739,100 | +0.01(+0.02%) |
Apr 07, 2006 | 48.32 | 48.43 | 47.68 | 47.78 | 649,100 | -0.56(-1.16%) |
Apr 06, 2006 | 48.54 | 48.57 | 48.19 | 48.34 | 771,300 | -0.39(-0.80%) |
Apr 05, 2006 | 48.48 | 48.78 | 48.27 | 48.73 | 909,200 | +0.32(+0.66%) |
Apr 04, 2006 | 47.83 | 48.49 | 47.67 | 48.41 | 603,700 | +0.34(+0.72%) |
Apr 03, 2006 | 47.95 | 48.25 | 47.83 | 48.06 | 905,200 | +0.34(+0.72%) |
Mar 31, 2006 | 47.73 | 47.97 | 47.40 | 47.72 | 884,300 | -0.09(-0.19%) |
Mar 30, 2006 | 47.44 | 47.94 | 47.44 | 47.81 | 998,200 | +0.47(+0.98%) |
Mar 29, 2006 | 47.49 | 47.71 | 47.12 | 47.34 | 1,225,100 | +0.55(+1.18%) |
Mar 28, 2006 | 47.76 | 47.76 | 46.60 | 46.80 | 1,350,600 | -0.73(-1.53%) |
Mar 27, 2006 | 47.66 | 47.67 | 47.41 | 47.52 | 1,184,000 | -0.19(-0.40%) |
Mar 24, 2006 | 47.77 | 47.95 | 47.53 | 47.71 | 1,046,100 | -0.32(-0.67%) |
Mar 23, 2006 | 48.06 | 48.37 | 47.95 | 48.03 | 941,100 | -0.30(-0.63%) |
Mar 22, 2006 | 48.02 | 48.38 | 47.99 | 48.34 | 763,900 | -0.04(-0.08%) |
Mar 21, 2006 | 48.99 | 48.99 | 48.25 | 48.38 | 952,900 | -0.62(-1.26%) |
Mar 20, 2006 | 49.17 | 49.20 | 48.86 | 48.99 | 740,600 | -0.16(-0.32%) |
Mar 17, 2006 | 49.45 | 49.45 | 48.97 | 49.15 | 871,500 | +0.05(+0.09%) |
Mar 16, 2006 | 48.80 | 49.30 | 48.72 | 49.10 | 835,800 | +0.48(+0.98%) |
Mar 15, 2006 | 48.58 | 48.72 | 48.35 | 48.62 | 903,400 | -0.26(-0.53%) |
Mar 14, 2006 | 48.35 | 49.00 | 48.35 | 48.88 | 732,600 | +0.40(+0.82%) |
Mar 13, 2006 | 48.00 | 48.62 | 47.99 | 48.48 | 817,400 | +0.60(+1.25%) |
Mar 10, 2006 | 47.62 | 48.09 | 47.55 | 47.88 | 539,900 | +0.12(+0.25%) |
Mar 09, 2006 | 47.70 | 47.94 | 47.59 | 47.77 | 514,200 | +0.02(+0.03%) |
Mar 08, 2006 | 47.68 | 47.91 | 47.62 | 47.75 | 571,700 | +0.03(+0.06%) |
Mar 07, 2006 | 47.75 | 47.87 | 47.55 | 47.72 | 636,200 | +0.00(+0.00%) |
Mar 06, 2006 | 47.83 | 47.88 | 47.58 | 47.72 | 581,000 | -0.11(-0.22%) |
Mar 03, 2006 | 47.45 | 48.12 | 47.44 | 47.83 | 905,400 | -0.00(-0.01%) |
Mar 02, 2006 | 47.55 | 47.85 | 47.41 | 47.83 | 707,500 | +0.05(+0.09%) |