Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.06 | 42.22 | 41.36 | 41.87 | 312,678 | +0.02(+0.05%) |
May 30, 2006 | 43.16 | 43.24 | 41.85 | 41.85 | 164,369 | -1.44(-3.33%) |
May 26, 2006 | 42.94 | 43.54 | 42.78 | 43.29 | 243,380 | +0.42(+0.98%) |
May 25, 2006 | 43.30 | 43.30 | 42.33 | 42.87 | 301,075 | +0.02(+0.05%) |
May 24, 2006 | 43.86 | 43.86 | 42.73 | 42.85 | 250,932 | -0.94(-2.15%) |
May 23, 2006 | 43.61 | 44.90 | 43.56 | 43.79 | 280,513 | +0.46(+1.06%) |
May 22, 2006 | 43.70 | 43.76 | 43.03 | 43.33 | 532,406 | -0.59(-1.34%) |
May 19, 2006 | 44.25 | 44.63 | 43.46 | 43.92 | 440,883 | -0.55(-1.24%) |
May 18, 2006 | 45.54 | 45.56 | 44.20 | 44.47 | 292,531 | -1.01(-2.22%) |
May 17, 2006 | 45.45 | 46.18 | 45.37 | 45.48 | 280,038 | -0.28(-0.61%) |
May 16, 2006 | 45.94 | 46.41 | 45.75 | 45.76 | 303,849 | -0.18(-0.39%) |
May 15, 2006 | 45.98 | 46.34 | 45.56 | 45.94 | 241,814 | -0.20(-0.43%) |
May 12, 2006 | 46.64 | 46.72 | 46.02 | 46.14 | 273,134 | -0.57(-1.22%) |
May 11, 2006 | 47.49 | 47.87 | 46.70 | 46.71 | 310,778 | -0.89(-1.87%) |
May 10, 2006 | 48.35 | 48.48 | 47.40 | 47.60 | 260,096 | -0.90(-1.86%) |
May 09, 2006 | 48.45 | 48.89 | 48.37 | 48.50 | 155,385 | -0.09(-0.19%) |
May 08, 2006 | 48.41 | 48.68 | 48.36 | 48.59 | 159,160 | +0.05(+0.10%) |
May 05, 2006 | 47.70 | 48.94 | 47.58 | 48.54 | 241,353 | +1.19(+2.51%) |
May 04, 2006 | 48.60 | 49.28 | 45.60 | 47.35 | 1,428,775 | -2.90(-5.77%) |
May 03, 2006 | 50.50 | 50.73 | 49.91 | 50.25 | 216,772 | -0.12(-0.24%) |
May 02, 2006 | 49.39 | 50.47 | 48.81 | 50.37 | 167,682 | +1.46(+2.99%) |
May 01, 2006 | 49.40 | 49.49 | 48.23 | 48.91 | 227,710 | -0.35(-0.71%) |
Apr 28, 2006 | 48.63 | 49.29 | 48.30 | 49.26 | 115,200 | +0.45(+0.92%) |
Apr 27, 2006 | 48.77 | 49.39 | 48.35 | 48.81 | 191,047 | -0.19(-0.39%) |
Apr 26, 2006 | 48.53 | 49.15 | 48.53 | 49.00 | 203,197 | +0.29(+0.60%) |
Apr 25, 2006 | 49.31 | 49.48 | 48.53 | 48.71 | 210,891 | -0.87(-1.75%) |
Apr 24, 2006 | 49.70 | 49.94 | 48.89 | 49.58 | 125,021 | -0.27(-0.54%) |
Apr 21, 2006 | 50.68 | 50.91 | 49.23 | 49.85 | 75,657 | -0.73(-1.44%) |
Apr 20, 2006 | 50.47 | 50.71 | 50.01 | 50.58 | 102,941 | +0.02(+0.04%) |
Apr 19, 2006 | 49.76 | 50.56 | 49.25 | 50.56 | 118,280 | +0.59(+1.18%) |
Apr 18, 2006 | 49.06 | 49.97 | 49.13 | 49.97 | 126,828 | +0.91(+1.85%) |
Apr 17, 2006 | 49.72 | 49.72 | 48.72 | 49.06 | 92,176 | -0.52(-1.05%) |
Apr 13, 2006 | 49.12 | 49.74 | 48.71 | 49.58 | 142,826 | +0.53(+1.08%) |
Apr 12, 2006 | 49.80 | 49.88 | 48.90 | 49.05 | 250,510 | -0.75(-1.51%) |
Apr 11, 2006 | 50.94 | 51.07 | 48.77 | 49.80 | 534,102 | -1.20(-2.35%) |
Apr 10, 2006 | 50.90 | 51.25 | 50.17 | 51.00 | 136,127 | +0.12(+0.24%) |
Apr 07, 2006 | 51.30 | 51.90 | 50.06 | 50.88 | 254,009 | -0.12(-0.24%) |
Apr 06, 2006 | 52.48 | 52.48 | 50.77 | 51.00 | 248,920 | -1.30(-2.49%) |
Apr 05, 2006 | 52.47 | 53.19 | 51.67 | 52.30 | 105,400 | -0.32(-0.61%) |
Apr 04, 2006 | 52.00 | 52.94 | 51.79 | 52.62 | 112,023 | +0.03(+0.06%) |
Apr 03, 2006 | 53.13 | 53.93 | 52.41 | 52.59 | 159,932 | -0.55(-1.04%) |
Mar 31, 2006 | 53.75 | 53.75 | 52.48 | 53.14 | 189,744 | -0.32(-0.60%) |
Mar 30, 2006 | 54.51 | 54.70 | 53.28 | 53.46 | 194,657 | -1.14(-2.09%) |
Mar 29, 2006 | 54.43 | 55.10 | 54.03 | 54.60 | 150,079 | +0.42(+0.78%) |
Mar 28, 2006 | 54.22 | 54.94 | 53.73 | 54.18 | 149,571 | -0.32(-0.59%) |
Mar 27, 2006 | 54.14 | 54.93 | 53.89 | 54.50 | 404,167 | +0.55(+1.02%) |
Mar 24, 2006 | 53.66 | 54.03 | 53.40 | 53.95 | 144,409 | +0.07(+0.13%) |
Mar 23, 2006 | 52.55 | 54.01 | 52.41 | 53.88 | 304,600 | +1.16(+2.20%) |
Mar 22, 2006 | 52.00 | 52.92 | 51.74 | 52.72 | 181,600 | +0.68(+1.31%) |
Mar 21, 2006 | 52.91 | 53.33 | 51.96 | 52.04 | 232,639 | -1.02(-1.92%) |
Mar 20, 2006 | 52.25 | 53.10 | 52.22 | 53.06 | 134,585 | +0.72(+1.38%) |
Mar 17, 2006 | 52.92 | 52.93 | 52.27 | 52.34 | 273,094 | -0.26(-0.49%) |
Mar 16, 2006 | 52.30 | 53.10 | 52.24 | 52.60 | 277,311 | +0.59(+1.13%) |
Mar 15, 2006 | 52.00 | 52.34 | 51.75 | 52.01 | 195,110 | +0.15(+0.29%) |
Mar 14, 2006 | 51.60 | 52.00 | 50.45 | 51.86 | 283,261 | +0.11(+0.21%) |
Mar 13, 2006 | 51.35 | 51.91 | 51.22 | 51.75 | 221,318 | +0.50(+0.98%) |
Mar 10, 2006 | 50.44 | 51.47 | 50.40 | 51.25 | 141,760 | +0.68(+1.34%) |
Mar 09, 2006 | 51.58 | 51.80 | 50.27 | 50.57 | 205,962 | -1.01(-1.96%) |
Mar 08, 2006 | 51.35 | 51.62 | 50.53 | 51.58 | 264,390 | +0.15(+0.29%) |
Mar 07, 2006 | 51.81 | 51.89 | 51.06 | 51.43 | 270,915 | -0.55(-1.06%) |
Mar 06, 2006 | 51.73 | 52.98 | 51.15 | 51.98 | 320,534 | -1.00(-1.89%) |
Mar 03, 2006 | 53.51 | 53.70 | 52.85 | 52.98 | 447,621 | -1.62(-2.97%) |
Mar 02, 2006 | 54.47 | 55.00 | 54.19 | 54.60 | 218,999 | -0.07(-0.13%) |