Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.83 | 46.42 | 45.69 | 46.26 | 1,040,304 | +0.44(+0.95%) |
May 30, 2006 | 46.66 | 46.76 | 45.83 | 45.83 | 933,583 | -1.03(-2.19%) |
May 26, 2006 | 46.68 | 46.86 | 46.36 | 46.85 | 728,370 | +0.38(+0.81%) |
May 25, 2006 | 46.05 | 46.56 | 45.66 | 46.48 | 844,365 | +0.66(+1.44%) |
May 24, 2006 | 46.04 | 46.15 | 45.27 | 45.82 | 1,136,576 | -0.09(-0.20%) |
May 23, 2006 | 46.32 | 46.32 | 45.86 | 45.91 | 1,045,399 | -0.31(-0.66%) |
May 22, 2006 | 45.95 | 46.68 | 45.86 | 46.22 | 1,116,590 | +0.21(+0.47%) |
May 19, 2006 | 46.12 | 46.20 | 45.29 | 46.00 | 1,605,392 | -0.08(-0.18%) |
May 18, 2006 | 43.42 | 46.32 | 45.41 | 46.09 | 1,765,278 | -0.41(-0.87%) |
May 17, 2006 | 46.65 | 47.04 | 46.39 | 46.49 | 1,108,622 | -0.49(-1.04%) |
May 16, 2006 | 47.58 | 47.59 | 46.98 | 46.98 | 770,431 | -0.60(-1.25%) |
May 15, 2006 | 47.04 | 47.59 | 47.04 | 47.58 | 929,534 | +0.57(+1.21%) |
May 12, 2006 | 46.77 | 47.33 | 46.44 | 47.01 | 1,322,587 | +0.20(+0.43%) |
May 11, 2006 | 46.74 | 47.05 | 46.54 | 46.81 | 982,306 | -0.12(-0.26%) |
May 10, 2006 | 47.40 | 47.49 | 46.88 | 46.94 | 1,518,787 | -0.47(-0.98%) |
May 09, 2006 | 48.01 | 48.11 | 47.27 | 47.40 | 1,359,032 | -0.85(-1.76%) |
May 08, 2006 | 47.81 | 48.35 | 47.59 | 48.25 | 811,840 | +0.31(+0.64%) |
May 05, 2006 | 47.77 | 48.04 | 47.13 | 47.95 | 992,756 | +0.31(+0.64%) |
May 04, 2006 | 47.46 | 47.74 | 47.04 | 47.64 | 1,048,926 | +0.15(+0.31%) |
May 03, 2006 | 47.30 | 47.56 | 47.13 | 47.49 | 1,065,385 | +0.03(+0.06%) |
May 02, 2006 | 47.66 | 47.67 | 47.26 | 47.46 | 1,172,237 | -0.09(-0.19%) |
May 01, 2006 | 47.67 | 48.08 | 47.39 | 47.56 | 1,726,874 | -0.70(-1.46%) |
Apr 28, 2006 | 47.85 | 48.27 | 47.75 | 48.26 | 1,250,743 | +0.36(+0.75%) |
Apr 27, 2006 | 47.43 | 48.26 | 47.16 | 47.90 | 1,575,871 | +0.47(+1.00%) |
Apr 26, 2006 | 49.19 | 49.19 | 47.38 | 47.43 | 2,660,066 | -1.41(-2.88%) |
Apr 25, 2006 | 50.14 | 50.14 | 48.59 | 48.83 | 1,448,380 | -1.14(-2.28%) |
Apr 24, 2006 | 49.49 | 50.19 | 49.45 | 49.97 | 1,576,132 | +0.38(+0.77%) |
Apr 21, 2006 | 49.72 | 49.75 | 49.39 | 49.59 | 1,084,717 | +0.24(+0.50%) |
Apr 20, 2006 | 49.22 | 49.72 | 49.19 | 49.35 | 832,087 | +0.21(+0.42%) |
Apr 19, 2006 | 48.31 | 49.22 | 48.31 | 49.14 | 1,631,909 | +0.68(+1.41%) |
Apr 18, 2006 | 47.85 | 48.70 | 47.81 | 48.46 | 1,360,207 | +0.87(+1.83%) |
Apr 17, 2006 | 47.94 | 48.21 | 47.46 | 47.59 | 693,362 | -0.25(-0.53%) |
Apr 13, 2006 | 48.11 | 48.22 | 47.73 | 47.84 | 749,009 | -0.28(-0.57%) |
Apr 12, 2006 | 48.23 | 48.65 | 48.00 | 48.11 | 1,107,969 | +0.03(+0.06%) |
Apr 11, 2006 | 48.21 | 48.23 | 47.73 | 48.08 | 1,479,207 | -0.11(-0.24%) |
Apr 10, 2006 | 48.54 | 48.54 | 48.14 | 48.20 | 1,278,958 | -0.46(-0.94%) |
Apr 07, 2006 | 48.43 | 48.95 | 48.43 | 48.66 | 1,428,394 | +0.34(+0.70%) |
Apr 06, 2006 | 48.46 | 48.46 | 47.91 | 48.32 | 1,161,786 | -0.20(-0.41%) |
Apr 05, 2006 | 47.97 | 48.65 | 47.89 | 48.52 | 1,515,652 | +0.55(+1.15%) |
Apr 04, 2006 | 47.47 | 48.36 | 47.38 | 47.97 | 1,812,826 | +0.45(+0.95%) |
Apr 03, 2006 | 47.07 | 47.83 | 46.82 | 47.52 | 1,593,374 | +0.38(+0.80%) |
Mar 31, 2006 | 47.08 | 47.45 | 46.84 | 47.14 | 1,540,863 | -0.21(-0.45%) |
Mar 30, 2006 | 48.18 | 48.34 | 47.19 | 47.36 | 1,441,326 | -1.02(-2.10%) |
Mar 29, 2006 | 48.85 | 48.93 | 48.37 | 48.37 | 873,103 | -0.28(-0.58%) |
Mar 28, 2006 | 48.18 | 48.80 | 48.18 | 48.66 | 1,135,531 | +0.47(+0.98%) |
Mar 27, 2006 | 48.46 | 48.46 | 48.01 | 48.18 | 965,194 | -0.15(-0.30%) |
Mar 24, 2006 | 48.57 | 48.72 | 48.05 | 48.33 | 632,229 | -0.28(-0.58%) |
Mar 23, 2006 | 49.53 | 49.53 | 48.31 | 48.61 | 788,458 | -0.84(-1.70%) |
Mar 22, 2006 | 48.50 | 49.45 | 48.24 | 49.45 | 1,011,175 | +0.96(+1.97%) |
Mar 21, 2006 | 49.07 | 49.38 | 48.27 | 48.50 | 1,003,990 | -0.57(-1.17%) |
Mar 20, 2006 | 48.71 | 49.18 | 48.52 | 49.07 | 957,749 | +0.08(+0.16%) |
Mar 17, 2006 | 49.05 | 49.05 | 48.69 | 48.99 | 1,266,679 | -0.05(-0.11%) |
Mar 16, 2006 | 49.19 | 49.32 | 48.84 | 49.05 | 822,290 | +0.05(+0.09%) |
Mar 15, 2006 | 48.99 | 49.18 | 48.77 | 49.00 | 799,430 | -0.17(-0.34%) |
Mar 14, 2006 | 48.66 | 49.20 | 48.53 | 49.17 | 1,035,210 | +0.48(+0.99%) |
Mar 13, 2006 | 48.11 | 48.80 | 48.07 | 48.69 | 978,518 | +0.55(+1.15%) |
Mar 10, 2006 | 47.76 | 48.44 | 47.55 | 48.14 | 1,303,907 | +0.02(+0.03%) |
Mar 09, 2006 | 48.07 | 48.55 | 47.76 | 48.12 | 1,088,244 | +0.05(+0.10%) |
Mar 08, 2006 | 47.82 | 48.23 | 47.58 | 48.08 | 1,242,383 | +0.08(+0.18%) |
Mar 07, 2006 | 48.58 | 48.68 | 47.75 | 47.99 | 1,772,463 | -0.56(-1.15%) |
Mar 06, 2006 | 49.40 | 49.45 | 48.37 | 48.55 | 725,235 | -0.77(-1.57%) |
Mar 03, 2006 | 49.75 | 49.81 | 49.29 | 49.32 | 759,197 | -0.43(-0.86%) |
Mar 02, 2006 | 49.61 | 49.91 | 49.29 | 49.75 | 1,192,614 | -0.24(-0.49%) |