Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.50 | 47.28 | 45.59 | 46.00 | 341,863 | -1.08(-2.29%) |
May 30, 2006 | 48.49 | 48.49 | 46.44 | 47.08 | 432,610 | +0.03(+0.06%) |
May 26, 2006 | 47.00 | 47.84 | 46.78 | 47.05 | 67,564 | -0.03(-0.06%) |
May 25, 2006 | 47.30 | 47.32 | 46.50 | 47.08 | 91,525 | +0.18(+0.38%) |
May 24, 2006 | 47.31 | 47.37 | 46.50 | 46.90 | 300,877 | -0.42(-0.89%) |
May 23, 2006 | 47.00 | 49.95 | 47.00 | 47.32 | 298,009 | -0.18(-0.38%) |
May 22, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
May 19, 2006 | 48.01 | 48.37 | 47.12 | 47.50 | 185,020 | +0.00(+0.00%) |
May 18, 2006 | 47.34 | 48.76 | 46.95 | 47.50 | 285,603 | +0.26(+0.55%) |
May 17, 2006 | 46.55 | 47.55 | 46.55 | 47.24 | 393,807 | -0.35(-0.74%) |
May 16, 2006 | 48.75 | 49.20 | 47.59 | 47.59 | 256,620 | -1.38(-2.82%) |
May 15, 2006 | 46.94 | 49.10 | 45.55 | 48.97 | 311,167 | +1.12(+2.34%) |
May 12, 2006 | 49.20 | 49.20 | 47.41 | 47.85 | 310,780 | -0.86(-1.77%) |
May 11, 2006 | 48.98 | 49.50 | 46.50 | 48.71 | 367,065 | -0.19(-0.39%) |
May 10, 2006 | 48.80 | 49.48 | 48.80 | 48.90 | 182,737 | +0.02(+0.04%) |
May 09, 2006 | 49.50 | 49.91 | 48.34 | 48.88 | 486,620 | -1.00(-2.00%) |
May 08, 2006 | 52.50 | 52.50 | 49.42 | 49.88 | 452,744 | -1.82(-3.52%) |
May 05, 2006 | 53.08 | 53.28 | 50.56 | 51.70 | 373,733 | -1.30(-2.45%) |
May 04, 2006 | 54.51 | 55.00 | 52.90 | 53.00 | 338,185 | -0.65(-1.21%) |
May 03, 2006 | 53.57 | 53.90 | 53.35 | 53.65 | 147,062 | +0.50(+0.94%) |
May 02, 2006 | 52.96 | 53.51 | 52.90 | 53.15 | 264,341 | +0.21(+0.40%) |
May 01, 2006 | 53.23 | 53.65 | 52.70 | 52.94 | 415,618 | -0.61(-1.14%) |
Apr 28, 2006 | 53.55 | 53.55 | 53.55 | 53.55 | 0 | +1.75(+3.38%) |
Apr 27, 2006 | 51.71 | 52.70 | 51.53 | 51.80 | 165,745 | -0.35(-0.67%) |
Apr 26, 2006 | 51.51 | 52.56 | 51.51 | 52.15 | 156,937 | -0.19(-0.36%) |
Apr 25, 2006 | 52.98 | 53.09 | 52.33 | 52.34 | 203,051 | -0.64(-1.21%) |
Apr 24, 2006 | 52.47 | 53.42 | 52.44 | 52.98 | 136,609 | +0.12(+0.23%) |
Apr 21, 2006 | 53.89 | 53.89 | 52.10 | 52.86 | 117,770 | -0.17(-0.32%) |
Apr 20, 2006 | 53.68 | 54.10 | 53.00 | 53.03 | 122,840 | -1.07(-1.98%) |
Apr 19, 2006 | 53.65 | 54.40 | 53.65 | 54.10 | 93,287 | -0.10(-0.18%) |
Apr 18, 2006 | 53.70 | 54.26 | 53.06 | 54.20 | 234,811 | +0.61(+1.14%) |
Apr 17, 2006 | 54.22 | 54.22 | 53.45 | 53.59 | 152,700 | +0.08(+0.15%) |
Apr 13, 2006 | 54.66 | 55.08 | 53.40 | 53.51 | 1,131,274 | -1.31(-2.39%) |
Apr 12, 2006 | 54.73 | 55.64 | 54.01 | 54.82 | 106,684 | +0.39(+0.72%) |
Apr 11, 2006 | 56.00 | 56.00 | 54.25 | 54.43 | 150,928 | -1.25(-2.24%) |
Apr 10, 2006 | 55.30 | 56.29 | 55.30 | 55.68 | 330,061 | +0.38(+0.69%) |
Apr 07, 2006 | 57.08 | 58.08 | 55.23 | 55.30 | 296,248 | -1.67(-2.93%) |
Apr 06, 2006 | 55.80 | 57.63 | 55.00 | 56.97 | 411,962 | +3.15(+5.85%) |
Apr 05, 2006 | 52.15 | 53.85 | 51.72 | 53.82 | 637,037 | +1.82(+3.50%) |
Apr 04, 2006 | 52.95 | 53.50 | 51.21 | 52.00 | 1,352,800 | -1.50(-2.80%) |
Apr 03, 2006 | 55.41 | 56.39 | 53.30 | 53.50 | 216,400 | -1.74(-3.15%) |
Mar 31, 2006 | 56.01 | 56.62 | 54.98 | 55.24 | 131,251 | -0.76(-1.36%) |
Mar 30, 2006 | 57.48 | 57.48 | 55.20 | 56.00 | 142,325 | -0.52(-0.92%) |
Mar 29, 2006 | 54.30 | 56.70 | 54.30 | 56.52 | 244,012 | +2.22(+4.09%) |
Mar 28, 2006 | 56.07 | 57.43 | 53.80 | 54.30 | 393,545 | -1.40(-2.51%) |
Mar 27, 2006 | 58.00 | 58.00 | 54.39 | 55.70 | 359,746 | -2.53(-4.34%) |
Mar 24, 2006 | 59.45 | 59.95 | 58.05 | 58.23 | 267,827 | -1.93(-3.21%) |
Mar 21, 2006 | 60.06 | 60.75 | 59.97 | 60.16 | 63,625 | +0.16(+0.27%) |
Mar 20, 2006 | 59.97 | 60.60 | 59.86 | 60.00 | 140,898 | +0.32(+0.54%) |
Mar 17, 2006 | 60.06 | 60.89 | 59.35 | 59.68 | 164,466 | -0.27(-0.45%) |
Mar 16, 2006 | 60.11 | 60.89 | 59.95 | 59.95 | 115,556 | -0.86(-1.41%) |
Mar 15, 2006 | 61.00 | 61.10 | 60.36 | 60.81 | 226,249 | +0.04(+0.07%) |
Mar 14, 2006 | 60.24 | 61.23 | 59.83 | 60.77 | 197,285 | +0.89(+1.49%) |
Mar 13, 2006 | 60.70 | 60.75 | 59.13 | 59.88 | 169,488 | -0.46(-0.76%) |
Mar 10, 2006 | 60.34 | 60.83 | 59.93 | 60.34 | 191,497 | +0.34(+0.57%) |
Mar 09, 2006 | 60.13 | 60.46 | 59.89 | 60.00 | 290,811 | -0.12(-0.20%) |
Mar 08, 2006 | 60.49 | 60.49 | 59.64 | 60.12 | 171,738 | -0.38(-0.63%) |
Mar 07, 2006 | 60.50 | 60.59 | 59.31 | 60.50 | 207,405 | +0.30(+0.50%) |
Mar 06, 2006 | 59.01 | 60.40 | 60.20 | 60.20 | 255,800 | +1.09(+1.84%) |
Mar 03, 2006 | 59.93 | 59.93 | 59.10 | 59.11 | 197,741 | -0.83(-1.38%) |
Mar 02, 2006 | 59.60 | 60.00 | 59.10 | 59.94 | 258,096 | +0.34(+0.57%) |
Mar 01, 2006 | 56.80 | 59.61 | 56.80 | 59.60 | 579,202 | +2.85(+5.02%) |
Feb 28, 2006 | 56.38 | 56.75 | 56.35 | 56.75 | 201,493 | +0.39(+0.69%) |
Feb 27, 2006 | 55.83 | 56.70 | 55.67 | 56.36 | 219,488 | +0.59(+1.06%) |
Feb 24, 2006 | 56.18 | 56.20 | 55.51 | 55.77 | 70,468 | +0.20(+0.36%) |
Feb 23, 2006 | 55.39 | 56.24 | 54.97 | 55.57 | 247,251 | +0.27(+0.49%) |
Feb 22, 2006 | 55.06 | 55.60 | 55.02 | 55.30 | 148,798 | +0.24(+0.44%) |
Feb 21, 2006 | 56.00 | 56.39 | 54.77 | 55.06 | 163,171 | -1.63(-2.88%) |
Feb 17, 2006 | 57.17 | 57.17 | 56.69 | 56.69 | 56,802 | +0.39(+0.69%) |
Feb 15, 2006 | 56.55 | 56.67 | 55.92 | 56.30 | 131,554 | +0.15(+0.27%) |
Feb 14, 2006 | 55.36 | 56.36 | 55.29 | 56.15 | 155,216 | +0.73(+1.32%) |
Feb 13, 2006 | 58.00 | 58.00 | 55.42 | 55.42 | 118,977 | -2.32(-4.02%) |
Feb 10, 2006 | 58.65 | 59.17 | 57.74 | 57.74 | 197,761 | -0.26(-0.45%) |
Feb 09, 2006 | 57.27 | 58.32 | 57.27 | 58.00 | 148,864 | +0.85(+1.49%) |
Feb 08, 2006 | 57.62 | 58.95 | 56.47 | 57.15 | 136,151 | +6.59(+13.03%) |
Feb 07, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 50.56 | 50.56 | 50.56 | 50.56 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 49.64 | 50.65 | 50.56 | 50.56 | 189,400 | +0.00(+0.00%) |
Dec 20, 2005 | 49.64 | 50.65 | 50.56 | 50.56 | 189,400 | +1.06(+2.14%) |
Dec 19, 2005 | 48.01 | 49.85 | 48.01 | 49.50 | 108,473 | +1.00(+2.06%) |
Dec 16, 2005 | 49.44 | 49.64 | 48.30 | 48.50 | 266,244 | -0.40(-0.82%) |
Dec 15, 2005 | 48.71 | 49.23 | 48.71 | 48.90 | 73,256 | +0.09(+0.18%) |
Dec 14, 2005 | 49.10 | 49.18 | 48.81 | 48.81 | 395,840 | -0.19(-0.39%) |
Dec 13, 2005 | 48.99 | 49.00 | 48.30 | 49.00 | 108,697 | +0.45(+0.93%) |
Dec 12, 2005 | 49.39 | 49.48 | 48.28 | 48.55 | 201,819 | -0.54(-1.10%) |
Dec 09, 2005 | 49.90 | 49.90 | 48.25 | 49.09 | 288,136 | -0.40(-0.81%) |
Dec 08, 2005 | 48.00 | 49.50 | 47.06 | 49.49 | 190,500 | +0.96(+1.98%) |
Dec 07, 2005 | 48.90 | 49.15 | 48.45 | 48.53 | 212,486 | -0.03(-0.06%) |
Dec 06, 2005 | 47.42 | 49.00 | 47.40 | 48.56 | 174,811 | +1.37(+2.90%) |
Dec 05, 2005 | 47.58 | 48.34 | 47.07 | 47.19 | 154,857 | -0.40(-0.84%) |
Dec 02, 2005 | 47.48 | 47.75 | 46.92 | 47.59 | 292,899 | +0.61(+1.30%) |
Dec 01, 2005 | 45.00 | 47.44 | 45.00 | 46.98 | 602,118 | +2.61(+5.88%) |
Nov 30, 2005 | 44.10 | 44.99 | 44.10 | 44.37 | 378,754 | -0.14(-0.31%) |
Nov 29, 2005 | 43.55 | 44.80 | 43.42 | 44.51 | 451,200 | +1.09(+2.51%) |
Nov 28, 2005 | 43.01 | 43.55 | 43.01 | 43.42 | 154,541 | +0.22(+0.51%) |
Nov 25, 2005 | 43.60 | 43.85 | 43.06 | 43.20 | 102,391 | -0.88(-2.00%) |
Nov 23, 2005 | 43.99 | 44.11 | 43.65 | 44.08 | 159,302 | +0.08(+0.18%) |
Nov 22, 2005 | 43.74 | 44.06 | 43.30 | 44.00 | 298,583 | +0.45(+1.03%) |
Nov 21, 2005 | 43.50 | 43.95 | 43.50 | 43.55 | 140,413 | -0.15(-0.34%) |
Nov 18, 2005 | 43.50 | 43.80 | 43.50 | 43.70 | 173,692 | -0.04(-0.09%) |
Nov 17, 2005 | 43.62 | 43.87 | 43.18 | 43.74 | 161,303 | +0.57(+1.32%) |
Nov 16, 2005 | 42.89 | 43.77 | 42.72 | 43.17 | 654,596 | -0.04(-0.09%) |
Nov 15, 2005 | 44.86 | 44.86 | 43.21 | 43.21 | 170,730 | -1.29(-2.90%) |
Nov 14, 2005 | 44.90 | 45.00 | 44.41 | 44.50 | 134,589 | +0.10(+0.23%) |
Nov 11, 2005 | 44.55 | 44.99 | 43.95 | 44.40 | 176,361 | +0.21(+0.48%) |
Nov 10, 2005 | 44.93 | 44.99 | 43.91 | 44.19 | 173,027 | -0.75(-1.67%) |
Nov 09, 2005 | 45.25 | 45.50 | 44.72 | 44.94 | 316,491 | +0.89(+2.02%) |
Nov 08, 2005 | 43.52 | 44.24 | 43.52 | 44.05 | 136,260 | +0.30(+0.69%) |
Nov 07, 2005 | 43.99 | 44.16 | 43.50 | 43.75 | 201,351 | -0.10(-0.23%) |
Nov 04, 2005 | 43.43 | 43.94 | 42.62 | 43.85 | 171,906 | +0.85(+1.98%) |
Nov 03, 2005 | 41.33 | 43.06 | 41.33 | 43.00 | 229,086 | +1.50(+3.61%) |