Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.93 | 50.65 | 49.33 | 50.19 | 94,955 | +0.27(+0.55%) |
May 30, 2006 | 49.77 | 50.45 | 49.73 | 49.92 | 48,689 | +0.05(+0.11%) |
May 26, 2006 | 49.89 | 49.97 | 49.66 | 49.86 | 95,616 | +0.18(+0.36%) |
May 25, 2006 | 50.26 | 50.27 | 49.43 | 49.69 | 40,905 | -0.23(-0.46%) |
May 24, 2006 | 50.08 | 50.65 | 49.36 | 49.92 | 71,235 | -0.08(-0.16%) |
May 23, 2006 | 49.40 | 50.19 | 49.40 | 50.00 | 135,346 | +0.94(+1.91%) |
May 22, 2006 | 49.36 | 49.57 | 48.59 | 49.06 | 103,548 | -0.30(-0.61%) |
May 19, 2006 | 50.71 | 50.78 | 49.27 | 49.36 | 83,793 | -1.01(-2.00%) |
May 18, 2006 | 50.37 | 50.38 | 49.99 | 50.37 | 50,599 | +0.08(+0.16%) |
May 17, 2006 | 50.83 | 51.21 | 50.18 | 50.29 | 51,774 | -0.54(-1.07%) |
May 16, 2006 | 51.00 | 51.40 | 50.72 | 50.83 | 29,448 | -0.10(-0.19%) |
May 15, 2006 | 51.20 | 51.43 | 50.64 | 50.93 | 44,723 | -0.41(-0.80%) |
May 12, 2006 | 52.40 | 52.40 | 51.21 | 51.34 | 50,819 | -1.06(-2.03%) |
May 11, 2006 | 52.78 | 53.04 | 52.30 | 52.40 | 43,034 | -0.07(-0.13%) |
May 10, 2006 | 52.97 | 52.97 | 52.37 | 52.47 | 29,155 | -0.37(-0.70%) |
May 09, 2006 | 52.59 | 52.90 | 52.37 | 52.83 | 63,817 | +0.56(+1.07%) |
May 08, 2006 | 52.41 | 52.42 | 52.15 | 52.28 | 26,364 | -0.15(-0.29%) |
May 05, 2006 | 52.33 | 52.66 | 52.15 | 52.42 | 49,570 | +0.37(+0.71%) |
May 04, 2006 | 51.84 | 52.26 | 51.62 | 52.06 | 33,341 | +0.11(+0.21%) |
May 03, 2006 | 52.15 | 52.17 | 51.24 | 51.95 | 42,080 | -0.48(-0.91%) |
May 02, 2006 | 51.54 | 52.42 | 51.06 | 52.42 | 77,257 | +1.01(+1.96%) |
May 01, 2006 | 52.26 | 52.26 | 51.38 | 51.42 | 55,666 | -0.84(-1.62%) |
Apr 28, 2006 | 52.36 | 52.52 | 51.85 | 52.26 | 33,487 | -0.03(-0.05%) |
Apr 27, 2006 | 52.42 | 52.56 | 51.88 | 52.29 | 70,060 | -0.14(-0.26%) |
Apr 26, 2006 | 52.25 | 52.70 | 52.14 | 52.42 | 77,918 | +0.45(+0.86%) |
Apr 25, 2006 | 52.15 | 52.29 | 51.81 | 51.98 | 31,578 | -0.23(-0.44%) |
Apr 24, 2006 | 51.76 | 52.36 | 51.76 | 52.21 | 50,745 | +0.45(+0.87%) |
Apr 21, 2006 | 51.61 | 51.88 | 51.32 | 51.76 | 42,300 | +0.18(+0.34%) |
Apr 20, 2006 | 51.49 | 52.07 | 51.47 | 51.58 | 36,058 | +0.18(+0.34%) |
Apr 19, 2006 | 51.68 | 52.02 | 50.95 | 51.40 | 53,463 | -0.27(-0.53%) |
Apr 18, 2006 | 50.83 | 51.74 | 50.78 | 51.68 | 75,421 | +1.18(+2.35%) |
Apr 17, 2006 | 51.06 | 51.47 | 50.21 | 50.49 | 67,930 | -0.71(-1.38%) |
Apr 13, 2006 | 51.65 | 51.62 | 50.70 | 51.20 | 76,522 | -0.45(-0.87%) |
Apr 12, 2006 | 52.15 | 52.17 | 50.89 | 51.65 | 80,782 | -0.56(-1.07%) |
Apr 11, 2006 | 52.59 | 52.70 | 52.03 | 52.21 | 55,078 | -1.88(-3.47%) |
Apr 10, 2006 | 53.31 | 54.11 | 53.24 | 54.09 | 54,858 | +1.02(+1.92%) |
Apr 07, 2006 | 53.17 | 53.54 | 52.70 | 53.06 | 45,972 | -0.25(-0.46%) |
Apr 06, 2006 | 53.54 | 53.73 | 52.89 | 53.31 | 61,027 | -0.56(-1.04%) |
Apr 05, 2006 | 53.79 | 53.96 | 53.49 | 53.87 | 30,403 | +0.35(+0.66%) |
Apr 04, 2006 | 54.06 | 54.18 | 53.50 | 53.51 | 58,971 | -0.23(-0.43%) |
Apr 03, 2006 | 53.69 | 53.92 | 53.49 | 53.75 | 58,383 | +0.39(+0.74%) |
Mar 31, 2006 | 53.90 | 53.91 | 53.11 | 53.35 | 57,942 | -0.59(-1.09%) |
Mar 30, 2006 | 54.55 | 54.67 | 53.79 | 53.94 | 48,175 | -0.61(-1.12%) |
Mar 29, 2006 | 54.54 | 54.94 | 54.24 | 54.55 | 41,272 | -0.15(-0.27%) |
Mar 28, 2006 | 55.04 | 55.12 | 54.60 | 54.70 | 43,034 | -0.14(-0.25%) |
Mar 27, 2006 | 54.81 | 54.88 | 54.51 | 54.84 | 41,566 | +0.10(+0.17%) |
Mar 24, 2006 | 54.96 | 55.07 | 54.59 | 54.74 | 49,644 | -0.04(-0.07%) |
Mar 23, 2006 | 54.81 | 55.04 | 54.49 | 54.78 | 49,277 | -0.14(-0.25%) |
Mar 22, 2006 | 54.45 | 55.11 | 53.99 | 54.92 | 121,907 | +0.35(+0.65%) |
Mar 21, 2006 | 53.85 | 54.73 | 53.45 | 54.56 | 228,026 | +1.76(+3.33%) |
Mar 20, 2006 | 53.11 | 53.38 | 52.48 | 52.81 | 100,684 | -0.22(-0.41%) |
Mar 17, 2006 | 53.09 | 53.42 | 52.75 | 53.02 | 72,703 | +0.03(+0.05%) |
Mar 16, 2006 | 53.46 | 53.58 | 52.85 | 53.00 | 71,749 | -0.52(-0.97%) |
Mar 15, 2006 | 53.17 | 53.77 | 53.09 | 53.51 | 124,404 | +0.54(+1.03%) |
Mar 14, 2006 | 52.25 | 53.15 | 52.02 | 52.97 | 85,702 | +0.82(+1.57%) |
Mar 13, 2006 | 52.11 | 52.42 | 51.54 | 52.15 | 100,096 | +0.48(+0.92%) |
Mar 10, 2006 | 51.43 | 51.74 | 51.08 | 51.68 | 44,650 | +0.42(+0.82%) |
Mar 09, 2006 | 51.61 | 52.02 | 51.06 | 51.25 | 56,033 | -0.22(-0.42%) |
Mar 08, 2006 | 51.74 | 52.19 | 51.05 | 51.47 | 107,073 | -0.68(-1.31%) |
Mar 07, 2006 | 52.82 | 52.83 | 51.85 | 52.15 | 69,766 | -0.53(-1.01%) |
Mar 06, 2006 | 52.75 | 52.97 | 52.23 | 52.68 | 97,966 | +0.10(+0.18%) |
Mar 03, 2006 | 51.81 | 52.96 | 51.80 | 52.59 | 121,173 | +0.84(+1.63%) |
Mar 02, 2006 | 51.20 | 52.78 | 50.87 | 51.74 | 385,331 | +1.58(+3.15%) |