Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.97 | 49.57 | 48.67 | 48.75 | 1,708,659 | -0.22(-0.45%) |
May 30, 2006 | 49.95 | 49.95 | 48.39 | 48.97 | 885,090 | -0.79(-1.59%) |
May 26, 2006 | 49.98 | 49.99 | 49.40 | 49.76 | 615,394 | +0.06(+0.12%) |
May 25, 2006 | 48.16 | 50.00 | 48.16 | 49.70 | 1,340,461 | +1.61(+3.35%) |
May 24, 2006 | 48.95 | 49.19 | 47.67 | 48.09 | 1,629,859 | -0.36(-0.74%) |
May 23, 2006 | 48.43 | 49.50 | 48.41 | 48.45 | 1,069,168 | -0.30(-0.62%) |
May 22, 2006 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 48.11 | 49.33 | 48.11 | 48.75 | 1,509,683 | +0.23(+0.47%) |
May 18, 2006 | 48.87 | 49.01 | 48.21 | 48.52 | 1,503,743 | +0.12(+0.25%) |
May 17, 2006 | 49.05 | 49.29 | 48.10 | 48.40 | 1,575,820 | -0.65(-1.33%) |
May 16, 2006 | 48.86 | 49.63 | 47.86 | 49.05 | 1,100,112 | -0.06(-0.12%) |
May 15, 2006 | 50.00 | 50.12 | 48.05 | 49.11 | 1,168,615 | -0.89(-1.78%) |
May 12, 2006 | 50.62 | 50.79 | 49.67 | 50.00 | 1,502,228 | -0.63(-1.24%) |
May 11, 2006 | 51.74 | 51.87 | 50.13 | 50.63 | 1,328,826 | -0.68(-1.33%) |
May 10, 2006 | 51.65 | 52.15 | 51.16 | 51.31 | 1,005,023 | -0.76(-1.46%) |
May 09, 2006 | 52.18 | 52.60 | 51.75 | 52.07 | 874,083 | -0.44(-0.84%) |
May 08, 2006 | 53.06 | 53.10 | 51.84 | 52.51 | 1,381,400 | -0.19(-0.36%) |
May 05, 2006 | 52.39 | 53.18 | 52.30 | 52.70 | 1,500,226 | +0.67(+1.29%) |
May 04, 2006 | 51.80 | 52.45 | 51.71 | 52.03 | 1,503,573 | +0.21(+0.41%) |
May 03, 2006 | 51.80 | 52.19 | 51.62 | 51.82 | 1,127,547 | +0.20(+0.39%) |
May 02, 2006 | 51.35 | 51.71 | 50.96 | 51.62 | 1,284,491 | +0.52(+1.02%) |
May 01, 2006 | 50.26 | 51.29 | 50.26 | 51.10 | 799,150 | +0.97(+1.93%) |
Apr 28, 2006 | 50.13 | 50.13 | 50.13 | 50.13 | 0 | -0.08(-0.16%) |
Apr 27, 2006 | 52.32 | 52.45 | 49.81 | 50.21 | 2,707,000 | -2.33(-4.43%) |
Apr 26, 2006 | 53.15 | 53.49 | 52.30 | 52.54 | 895,817 | -0.33(-0.62%) |
Apr 25, 2006 | 53.60 | 53.60 | 52.15 | 52.87 | 1,453,296 | -0.90(-1.67%) |
Apr 24, 2006 | 53.75 | 53.92 | 53.11 | 53.77 | 877,272 | +0.28(+0.52%) |
Apr 21, 2006 | 55.04 | 55.04 | 53.20 | 53.49 | 1,288,739 | -0.61(-1.13%) |
Apr 20, 2006 | 54.55 | 54.70 | 54.10 | 54.10 | 940,210 | +0.00(+0.00%) |
Apr 19, 2006 | 55.05 | 55.40 | 53.92 | 54.10 | 1,839,670 | -0.76(-1.39%) |
Apr 18, 2006 | 53.51 | 55.09 | 53.51 | 54.86 | 1,128,957 | +1.35(+2.52%) |
Apr 17, 2006 | 53.19 | 54.38 | 52.97 | 53.51 | 608,358 | +0.32(+0.60%) |
Apr 13, 2006 | 52.85 | 53.26 | 52.60 | 53.19 | 410,061 | +0.72(+1.37%) |
Apr 12, 2006 | 53.25 | 53.44 | 52.28 | 52.47 | 935,476 | -0.48(-0.91%) |
Apr 11, 2006 | 54.00 | 54.00 | 52.71 | 52.95 | 753,382 | -0.86(-1.60%) |
Apr 10, 2006 | 53.20 | 53.97 | 52.72 | 53.81 | 536,866 | +0.66(+1.24%) |
Apr 07, 2006 | 53.65 | 53.65 | 52.99 | 53.15 | 683,729 | -0.70(-1.30%) |
Apr 06, 2006 | 53.55 | 53.98 | 53.30 | 53.85 | 737,402 | +0.15(+0.28%) |
Apr 05, 2006 | 53.28 | 53.76 | 53.09 | 53.70 | 578,137 | +0.40(+0.75%) |
Apr 04, 2006 | 54.50 | 54.50 | 53.18 | 53.30 | 1,016,190 | -0.73(-1.35%) |
Apr 03, 2006 | 53.59 | 54.90 | 52.92 | 54.03 | 1,609,400 | +1.11(+2.10%) |
Mar 31, 2006 | 52.70 | 53.25 | 52.65 | 52.92 | 1,469,596 | +0.12(+0.23%) |
Mar 30, 2006 | 53.13 | 53.38 | 52.62 | 52.80 | 1,102,520 | -0.33(-0.62%) |
Mar 29, 2006 | 53.35 | 53.40 | 52.49 | 53.13 | 1,398,318 | -0.09(-0.17%) |
Mar 28, 2006 | 54.00 | 54.16 | 53.22 | 53.22 | 1,861,934 | -0.91(-1.68%) |
Mar 27, 2006 | 55.15 | 55.55 | 53.98 | 54.13 | 1,453,399 | -1.39(-2.50%) |
Mar 24, 2006 | 55.36 | 55.95 | 55.15 | 55.52 | 885,257 | +1.67(+3.10%) |
Mar 21, 2006 | 54.00 | 54.42 | 53.51 | 53.85 | 876,529 | +0.10(+0.19%) |
Mar 20, 2006 | 53.75 | 53.98 | 53.22 | 53.75 | 753,063 | +0.84(+1.59%) |
Mar 17, 2006 | 54.19 | 54.19 | 52.91 | 52.91 | 2,083,828 | -1.05(-1.95%) |
Mar 16, 2006 | 53.15 | 54.44 | 53.15 | 53.96 | 1,293,826 | +0.29(+0.54%) |
Mar 15, 2006 | 52.69 | 53.81 | 52.69 | 53.67 | 2,352,080 | +1.13(+2.15%) |
Mar 14, 2006 | 52.35 | 53.07 | 52.24 | 52.54 | 1,303,098 | -0.18(-0.34%) |
Mar 13, 2006 | 52.40 | 53.10 | 52.31 | 52.72 | 615,227 | -0.08(-0.15%) |
Mar 10, 2006 | 52.13 | 53.15 | 51.83 | 52.80 | 1,203,119 | +0.23(+0.44%) |
Mar 09, 2006 | 52.61 | 53.11 | 52.32 | 52.57 | 718,774 | +0.34(+0.65%) |
Mar 08, 2006 | 52.73 | 52.73 | 51.96 | 52.23 | 1,031,909 | -1.01(-1.90%) |
Mar 07, 2006 | 53.59 | 53.59 | 52.48 | 53.24 | 1,079,058 | -0.34(-0.63%) |
Mar 06, 2006 | 53.75 | 54.00 | 53.58 | 53.58 | 946,900 | -0.67(-1.24%) |
Mar 03, 2006 | 54.00 | 54.62 | 54.00 | 54.25 | 696,134 | +0.01(+0.02%) |
Mar 02, 2006 | 54.00 | 54.44 | 53.41 | 54.24 | 1,146,509 | +0.08(+0.15%) |