Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.67 | 47.25 | 46.13 | 47.05 | 855,358 | +0.40(+0.85%) |
May 30, 2006 | 46.95 | 48.12 | 46.40 | 46.65 | 1,120,651 | -0.63(-1.32%) |
May 26, 2006 | 48.91 | 48.95 | 44.46 | 47.28 | 5,579,205 | -4.17(-8.11%) |
May 25, 2006 | 52.10 | 52.25 | 51.22 | 51.45 | 430,245 | -0.55(-1.05%) |
May 24, 2006 | 52.06 | 52.27 | 50.95 | 52.00 | 468,087 | -0.04(-0.08%) |
May 23, 2006 | 51.74 | 52.07 | 51.32 | 52.04 | 519,012 | +0.33(+0.63%) |
May 22, 2006 | 51.36 | 51.84 | 50.81 | 51.71 | 499,085 | +0.25(+0.48%) |
May 19, 2006 | 52.07 | 52.15 | 50.39 | 51.46 | 592,380 | -0.61(-1.16%) |
May 18, 2006 | 52.18 | 52.22 | 51.82 | 52.07 | 298,605 | -0.16(-0.30%) |
May 17, 2006 | 52.76 | 52.90 | 52.14 | 52.22 | 310,280 | -0.75(-1.41%) |
May 16, 2006 | 52.25 | 53.00 | 51.91 | 52.97 | 432,459 | +0.66(+1.25%) |
May 15, 2006 | 52.07 | 53.51 | 51.57 | 52.31 | 393,108 | +0.02(+0.04%) |
May 12, 2006 | 53.51 | 53.51 | 52.00 | 52.29 | 318,432 | -1.46(-2.72%) |
May 11, 2006 | 52.76 | 54.20 | 52.71 | 53.75 | 498,279 | +0.98(+1.86%) |
May 10, 2006 | 54.10 | 54.10 | 52.66 | 52.77 | 263,783 | -1.49(-2.75%) |
May 09, 2006 | 54.08 | 54.55 | 53.89 | 54.26 | 213,260 | +0.18(+0.33%) |
May 08, 2006 | 53.21 | 54.25 | 52.99 | 54.08 | 267,507 | +0.77(+1.45%) |
May 05, 2006 | 52.47 | 53.58 | 52.47 | 53.31 | 255,329 | +0.84(+1.61%) |
May 04, 2006 | 52.76 | 53.11 | 51.93 | 52.46 | 506,733 | -0.34(-0.64%) |
May 03, 2006 | 53.32 | 53.85 | 52.75 | 52.80 | 569,635 | -0.68(-1.26%) |
May 02, 2006 | 54.02 | 54.02 | 52.96 | 53.48 | 244,460 | -0.58(-1.07%) |
May 01, 2006 | 54.52 | 54.67 | 53.77 | 54.05 | 423,603 | -0.42(-0.77%) |
Apr 28, 2006 | 53.41 | 54.73 | 53.41 | 54.47 | 494,958 | +1.06(+1.99%) |
Apr 27, 2006 | 52.66 | 53.48 | 52.43 | 53.41 | 311,689 | +0.70(+1.32%) |
Apr 26, 2006 | 52.73 | 53.66 | 52.51 | 52.71 | 435,177 | +0.08(+0.15%) |
Apr 25, 2006 | 53.65 | 53.65 | 51.77 | 52.63 | 541,656 | -1.11(-2.07%) |
Apr 24, 2006 | 53.46 | 54.23 | 52.92 | 53.74 | 408,607 | +1.18(+2.25%) |
Apr 21, 2006 | 53.38 | 53.48 | 52.19 | 52.56 | 277,973 | -0.81(-1.53%) |
Apr 20, 2006 | 52.82 | 53.56 | 52.67 | 53.38 | 292,567 | +0.46(+0.86%) |
Apr 19, 2006 | 53.71 | 53.92 | 52.70 | 52.92 | 376,603 | -0.87(-1.63%) |
Apr 18, 2006 | 53.71 | 54.29 | 52.97 | 53.79 | 291,057 | +0.04(+0.07%) |
Apr 17, 2006 | 53.81 | 54.01 | 53.40 | 53.75 | 541,958 | -0.16(-0.29%) |
Apr 13, 2006 | 54.06 | 54.12 | 53.26 | 53.91 | 443,832 | -0.15(-0.28%) |
Apr 12, 2006 | 52.61 | 54.35 | 52.34 | 54.06 | 817,114 | +1.30(+2.47%) |
Apr 11, 2006 | 52.66 | 53.21 | 52.16 | 52.76 | 995,452 | +0.70(+1.34%) |
Apr 10, 2006 | 52.76 | 52.76 | 51.84 | 52.07 | 209,537 | -0.77(-1.47%) |
Apr 07, 2006 | 52.86 | 53.58 | 52.76 | 52.84 | 299,410 | +0.10(+0.19%) |
Apr 06, 2006 | 52.45 | 52.86 | 52.45 | 52.74 | 318,734 | +0.31(+0.59%) |
Apr 05, 2006 | 52.64 | 53.16 | 52.15 | 52.43 | 562,087 | -0.23(-0.43%) |
Apr 04, 2006 | 53.10 | 53.29 | 52.46 | 52.66 | 328,295 | -0.19(-0.36%) |
Apr 03, 2006 | 53.75 | 53.79 | 52.78 | 52.85 | 431,252 | -0.83(-1.55%) |
Mar 31, 2006 | 54.25 | 54.26 | 52.93 | 53.69 | 714,358 | -0.57(-1.04%) |
Mar 30, 2006 | 54.00 | 54.59 | 53.82 | 54.25 | 234,697 | +0.32(+0.59%) |
Mar 29, 2006 | 53.85 | 54.76 | 53.72 | 53.93 | 397,436 | +0.20(+0.37%) |
Mar 28, 2006 | 54.47 | 54.55 | 53.47 | 53.73 | 409,614 | -0.85(-1.57%) |
Mar 27, 2006 | 54.60 | 55.15 | 54.25 | 54.59 | 443,027 | -0.60(-1.08%) |
Mar 24, 2006 | 55.94 | 56.09 | 54.87 | 55.19 | 418,269 | -0.76(-1.35%) |
Mar 23, 2006 | 56.02 | 56.15 | 54.80 | 55.94 | 332,320 | -0.13(-0.23%) |
Mar 22, 2006 | 54.95 | 56.44 | 54.85 | 56.07 | 749,181 | +1.23(+2.25%) |
Mar 21, 2006 | 54.30 | 55.64 | 54.30 | 54.84 | 1,021,217 | +0.77(+1.41%) |
Mar 20, 2006 | 54.00 | 54.08 | 53.60 | 54.07 | 676,919 | +0.43(+0.80%) |
Mar 17, 2006 | 53.51 | 53.77 | 53.38 | 53.65 | 412,834 | +0.40(+0.75%) |
Mar 16, 2006 | 53.30 | 53.95 | 52.88 | 53.25 | 385,761 | -0.06(-0.11%) |
Mar 15, 2006 | 52.87 | 53.31 | 52.76 | 53.31 | 459,532 | +0.44(+0.83%) |
Mar 14, 2006 | 52.02 | 53.02 | 51.94 | 52.87 | 815,705 | +0.90(+1.74%) |
Mar 13, 2006 | 51.17 | 52.31 | 51.17 | 51.97 | 956,906 | +1.14(+2.25%) |
Mar 10, 2006 | 50.03 | 50.83 | 50.03 | 50.82 | 453,896 | +0.85(+1.71%) |
Mar 09, 2006 | 50.10 | 50.87 | 49.68 | 49.97 | 1,436,567 | -0.13(-0.26%) |
Mar 08, 2006 | 49.57 | 50.74 | 49.18 | 50.10 | 5,041,070 | -2.34(-4.45%) |
Mar 07, 2006 | 52.14 | 52.76 | 51.89 | 52.43 | 746,765 | +0.30(+0.57%) |
Mar 06, 2006 | 51.52 | 52.67 | 51.40 | 52.14 | 717,277 | +0.37(+0.71%) |
Mar 03, 2006 | 51.37 | 51.87 | 51.29 | 51.77 | 466,778 | +0.16(+0.31%) |
Mar 02, 2006 | 52.61 | 52.61 | 50.84 | 51.61 | 981,362 | -0.95(-1.81%) |