Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.13 | 49.61 | 49.07 | 49.38 | 1,207,064 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.93 | 48.97 | 426,836 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.32 | 48.94 | 49.11 | 312,404 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,050 | +0.48(+0.99%) |
May 24, 2006 | 48.82 | 48.89 | 48.29 | 48.72 | 1,331,714 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.57 | 48.81 | 48.81 | 987,576 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.57 | 695,126 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.08 | 49.33 | 1,144,439 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.52 | 1,084,459 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.17 | 49.72 | 2,276,859 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.56 | 48.93 | 49.39 | 1,100,085 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.13 | 48.63 | 49.01 | 602,570 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,193 | +0.07(+0.14%) |
May 11, 2006 | 48.62 | 48.98 | 48.44 | 48.62 | 738,999 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.63 | 758,352 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,687 | +0.47(+0.98%) |
May 08, 2006 | 48.19 | 48.43 | 48.12 | 48.16 | 467,343 | +0.12(+0.26%) |
May 05, 2006 | 47.88 | 48.25 | 47.84 | 48.04 | 758,712 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.30 | 47.69 | 770,252 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.64 | 47.09 | 47.30 | 685,149 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.04 | 47.56 | 843,334 | +0.45(+0.95%) |
May 01, 2006 | 47.71 | 47.85 | 47.10 | 47.11 | 1,029,046 | -0.39(-0.82%) |
Apr 28, 2006 | 47.74 | 48.16 | 47.32 | 47.50 | 854,753 | -0.25(-0.52%) |
Apr 27, 2006 | 48.42 | 48.42 | 47.55 | 47.75 | 877,351 | -0.67(-1.37%) |
Apr 26, 2006 | 49.00 | 49.08 | 48.27 | 48.42 | 1,063,303 | -0.44(-0.90%) |
Apr 25, 2006 | 48.73 | 49.42 | 48.34 | 48.86 | 1,323,780 | +0.14(+0.29%) |
Apr 24, 2006 | 48.67 | 49.00 | 48.47 | 48.72 | 1,060,058 | +0.05(+0.10%) |
Apr 21, 2006 | 49.12 | 49.12 | 48.47 | 48.67 | 667,479 | -0.28(-0.58%) |
Apr 20, 2006 | 48.67 | 49.83 | 48.67 | 48.95 | 2,009,170 | +1.69(+3.57%) |
Apr 19, 2006 | 47.05 | 47.38 | 46.81 | 47.26 | 587,425 | +0.19(+0.41%) |
Apr 18, 2006 | 46.92 | 47.74 | 46.85 | 47.07 | 636,587 | +0.16(+0.34%) |
Apr 17, 2006 | 47.17 | 47.17 | 46.77 | 46.91 | 656,901 | -0.35(-0.74%) |
Apr 13, 2006 | 47.31 | 47.59 | 47.02 | 47.26 | 421,426 | -0.05(-0.11%) |
Apr 12, 2006 | 47.44 | 47.79 | 47.29 | 47.31 | 522,155 | -0.01(-0.02%) |
Apr 11, 2006 | 47.63 | 47.67 | 47.20 | 47.32 | 920,023 | -0.22(-0.47%) |
Apr 10, 2006 | 47.76 | 47.80 | 47.40 | 47.55 | 724,575 | -0.25(-0.52%) |
Apr 07, 2006 | 47.89 | 48.19 | 47.63 | 47.79 | 588,026 | -0.22(-0.47%) |
Apr 06, 2006 | 48.44 | 48.44 | 47.98 | 48.02 | 1,198,170 | -0.43(-0.89%) |
Apr 05, 2006 | 48.17 | 48.62 | 48.13 | 48.45 | 703,179 | +0.30(+0.62%) |
Apr 04, 2006 | 48.00 | 48.40 | 47.99 | 48.15 | 1,136,266 | -0.15(-0.31%) |
Apr 03, 2006 | 48.78 | 48.78 | 48.26 | 48.30 | 699,813 | -0.35(-0.72%) |
Mar 31, 2006 | 48.94 | 49.00 | 48.54 | 48.65 | 879,275 | -0.26(-0.53%) |
Mar 30, 2006 | 49.09 | 49.09 | 48.73 | 48.91 | 558,937 | -0.29(-0.59%) |
Mar 29, 2006 | 49.62 | 49.70 | 49.17 | 49.20 | 814,486 | -0.21(-0.42%) |
Mar 28, 2006 | 50.79 | 50.79 | 49.17 | 49.41 | 576,487 | +0.07(+0.13%) |
Mar 27, 2006 | 49.36 | 49.54 | 48.98 | 49.34 | 743,687 | -0.01(-0.02%) |
Mar 24, 2006 | 49.06 | 49.48 | 48.98 | 49.35 | 808,836 | +0.30(+0.61%) |
Mar 23, 2006 | 48.88 | 49.13 | 48.47 | 49.05 | 593,195 | +0.04(+0.08%) |
Mar 22, 2006 | 48.59 | 49.03 | 48.35 | 49.01 | 580,093 | +0.44(+0.91%) |
Mar 21, 2006 | 48.60 | 48.93 | 48.49 | 48.57 | 638,511 | -0.03(-0.07%) |
Mar 20, 2006 | 48.38 | 48.82 | 48.38 | 48.60 | 695,366 | +0.22(+0.46%) |
Mar 17, 2006 | 48.00 | 48.44 | 47.76 | 48.38 | 1,501,679 | +0.49(+1.02%) |
Mar 16, 2006 | 48.09 | 48.46 | 47.82 | 47.89 | 794,412 | -0.19(-0.40%) |
Mar 15, 2006 | 47.55 | 48.33 | 47.55 | 48.08 | 682,745 | +0.43(+0.91%) |
Mar 14, 2006 | 47.21 | 47.72 | 47.21 | 47.64 | 601,729 | +0.31(+0.65%) |
Mar 13, 2006 | 47.89 | 47.91 | 47.25 | 47.34 | 506,529 | -0.35(-0.73%) |
Mar 10, 2006 | 47.45 | 47.87 | 47.07 | 47.69 | 653,536 | +0.25(+0.53%) |
Mar 09, 2006 | 47.78 | 47.96 | 47.40 | 47.44 | 582,977 | -0.34(-0.71%) |
Mar 08, 2006 | 47.25 | 47.99 | 47.18 | 47.78 | 635,746 | +0.50(+1.06%) |
Mar 07, 2006 | 47.59 | 48.00 | 47.18 | 47.28 | 1,015,944 | -0.33(-0.70%) |
Mar 06, 2006 | 48.46 | 48.47 | 47.60 | 47.61 | 779,627 | -0.97(-1.99%) |
Mar 03, 2006 | 48.63 | 49.17 | 48.54 | 48.58 | 448,832 | -0.30(-0.61%) |
Mar 02, 2006 | 48.00 | 48.88 | 47.97 | 48.88 | 711,593 | +0.62(+1.29%) |