Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.33 | 49.93 | 49.11 | 49.40 | 628,810 | +0.22(+0.45%) |
May 30, 2006 | 50.26 | 50.27 | 49.14 | 49.17 | 489,360 | -1.11(-2.20%) |
May 26, 2006 | 50.40 | 50.67 | 49.98 | 50.28 | 568,217 | +0.11(+0.22%) |
May 25, 2006 | 50.50 | 50.50 | 49.64 | 50.17 | 947,888 | -0.29(-0.57%) |
May 24, 2006 | 49.91 | 50.67 | 49.30 | 50.46 | 1,150,830 | +0.33(+0.65%) |
May 23, 2006 | 49.33 | 50.72 | 49.33 | 50.13 | 1,192,944 | +0.96(+1.95%) |
May 22, 2006 | 49.04 | 49.24 | 47.83 | 49.17 | 690,262 | +0.13(+0.27%) |
May 19, 2006 | 48.87 | 49.44 | 48.58 | 49.04 | 784,159 | +0.66(+1.37%) |
May 18, 2006 | 49.34 | 49.50 | 48.12 | 48.38 | 1,382,673 | -0.96(-1.94%) |
May 17, 2006 | 49.66 | 50.43 | 48.90 | 49.34 | 1,294,899 | -0.32(-0.64%) |
May 16, 2006 | 48.60 | 49.74 | 48.27 | 49.66 | 1,078,527 | +1.07(+2.20%) |
May 15, 2006 | 47.78 | 48.90 | 47.01 | 48.59 | 1,009,340 | +0.81(+1.69%) |
May 12, 2006 | 48.84 | 48.85 | 47.71 | 47.78 | 1,002,142 | -1.12(-2.28%) |
May 11, 2006 | 49.57 | 49.80 | 48.70 | 48.90 | 1,337,873 | -1.14(-2.27%) |
May 10, 2006 | 49.57 | 50.43 | 49.36 | 50.03 | 728,186 | +0.25(+0.50%) |
May 09, 2006 | 50.40 | 50.40 | 49.70 | 49.78 | 873,973 | -0.61(-1.22%) |
May 08, 2006 | 50.36 | 50.45 | 49.71 | 50.39 | 905,989 | -0.04(-0.07%) |
May 05, 2006 | 50.19 | 50.51 | 49.43 | 50.43 | 652,230 | +0.09(+0.18%) |
May 04, 2006 | 49.80 | 50.34 | 49.49 | 50.34 | 917,699 | +0.74(+1.48%) |
May 03, 2006 | 49.98 | 50.47 | 49.54 | 49.60 | 858,503 | -0.61(-1.21%) |
May 02, 2006 | 50.05 | 50.31 | 49.58 | 50.21 | 535,557 | +0.26(+0.52%) |
May 01, 2006 | 52.03 | 52.03 | 49.95 | 49.95 | 1,583,789 | -1.25(-2.44%) |
Apr 28, 2006 | 51.29 | 51.33 | 50.87 | 51.19 | 857,751 | -0.03(-0.05%) |
Apr 27, 2006 | 50.73 | 51.38 | 49.61 | 51.22 | 2,260,622 | -0.81(-1.56%) |
Apr 26, 2006 | 51.70 | 52.41 | 50.73 | 52.03 | 1,327,774 | +0.43(+0.83%) |
Apr 25, 2006 | 50.75 | 51.84 | 50.50 | 51.60 | 1,323,584 | +0.62(+1.22%) |
Apr 24, 2006 | 52.13 | 52.33 | 50.46 | 50.98 | 1,688,966 | -1.21(-2.32%) |
Apr 21, 2006 | 50.91 | 52.33 | 50.89 | 52.19 | 2,279,637 | +1.18(+2.32%) |
Apr 20, 2006 | 49.56 | 53.05 | 49.56 | 51.01 | 5,875,017 | +6.20(+13.83%) |
Apr 19, 2006 | 45.14 | 45.16 | 44.38 | 44.81 | 725,822 | -0.19(-0.41%) |
Apr 18, 2006 | 43.88 | 45.22 | 44.05 | 45.00 | 1,286,412 | +1.13(+2.57%) |
Apr 17, 2006 | 43.83 | 43.91 | 43.28 | 43.87 | 589,704 | +0.14(+0.32%) |
Apr 13, 2006 | 44.43 | 44.27 | 43.62 | 43.73 | 876,230 | -0.70(-1.57%) |
Apr 12, 2006 | 43.14 | 44.68 | 43.05 | 44.43 | 1,156,524 | +1.35(+3.13%) |
Apr 11, 2006 | 43.00 | 43.13 | 42.59 | 43.08 | 474,749 | +0.26(+0.61%) |
Apr 10, 2006 | 42.82 | 43.13 | 42.72 | 42.82 | 392,670 | -0.07(-0.15%) |
Apr 07, 2006 | 43.47 | 43.79 | 42.65 | 42.88 | 383,538 | -0.47(-1.07%) |
Apr 06, 2006 | 43.38 | 43.49 | 43.12 | 43.35 | 546,945 | -0.06(-0.13%) |
Apr 05, 2006 | 43.23 | 43.52 | 42.88 | 43.40 | 507,409 | +0.36(+0.84%) |
Apr 04, 2006 | 42.33 | 43.17 | 42.21 | 43.04 | 630,314 | +0.69(+1.63%) |
Apr 03, 2006 | 43.30 | 43.40 | 42.20 | 42.35 | 724,748 | -1.18(-2.72%) |
Mar 31, 2006 | 43.19 | 43.59 | 42.84 | 43.53 | 412,008 | +0.40(+0.93%) |
Mar 30, 2006 | 43.42 | 43.54 | 42.93 | 43.13 | 314,673 | -0.25(-0.58%) |
Mar 29, 2006 | 43.24 | 43.57 | 43.00 | 43.38 | 363,663 | +0.29(+0.67%) |
Mar 28, 2006 | 43.24 | 43.25 | 42.96 | 43.10 | 683,278 | -0.13(-0.30%) |
Mar 27, 2006 | 43.38 | 43.88 | 43.12 | 43.23 | 443,056 | -0.06(-0.13%) |
Mar 24, 2006 | 42.91 | 43.38 | 42.80 | 43.28 | 445,205 | +0.39(+0.91%) |
Mar 23, 2006 | 42.95 | 42.95 | 42.26 | 42.89 | 530,400 | -0.05(-0.11%) |
Mar 22, 2006 | 42.49 | 43.04 | 41.66 | 42.94 | 699,716 | +0.45(+1.05%) |
Mar 21, 2006 | 42.89 | 43.17 | 42.03 | 42.49 | 714,434 | -0.51(-1.19%) |
Mar 20, 2006 | 43.11 | 43.38 | 42.55 | 43.00 | 830,678 | -0.11(-0.26%) |
Mar 17, 2006 | 43.52 | 43.52 | 42.91 | 43.11 | 760,094 | -0.26(-0.60%) |
Mar 16, 2006 | 43.75 | 43.79 | 43.15 | 43.38 | 890,089 | -0.37(-0.85%) |
Mar 15, 2006 | 43.38 | 43.89 | 43.20 | 43.75 | 699,071 | +0.37(+0.86%) |
Mar 14, 2006 | 43.56 | 43.69 | 43.34 | 43.38 | 815,207 | -0.24(-0.56%) |
Mar 13, 2006 | 43.01 | 43.94 | 42.99 | 43.62 | 1,581,318 | +0.79(+1.85%) |
Mar 10, 2006 | 42.86 | 42.99 | 42.41 | 42.83 | 714,649 | +0.01(+0.02%) |
Mar 09, 2006 | 42.49 | 43.15 | 42.44 | 42.82 | 1,789,524 | +0.73(+1.73%) |
Mar 08, 2006 | 40.68 | 42.17 | 40.35 | 42.09 | 1,155,987 | +1.36(+3.34%) |
Mar 07, 2006 | 40.54 | 40.80 | 40.15 | 40.73 | 443,594 | +0.04(+0.09%) |
Mar 06, 2006 | 40.62 | 41.21 | 40.42 | 40.69 | 317,037 | +0.09(+0.23%) |
Mar 03, 2006 | 41.10 | 41.14 | 40.13 | 40.60 | 655,131 | -0.74(-1.78%) |
Mar 02, 2006 | 41.18 | 41.48 | 40.51 | 41.34 | 460,246 | +0.07(+0.16%) |