Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.80 | 48.50 | 47.80 | 48.22 | 492,331 | +0.37(+0.77%) |
May 30, 2006 | 48.80 | 48.95 | 47.78 | 47.85 | 698,928 | +0.05(+0.10%) |
May 26, 2006 | 47.94 | 48.24 | 47.43 | 47.80 | 179,310 | -0.15(-0.31%) |
May 25, 2006 | 47.52 | 48.00 | 47.33 | 47.95 | 286,271 | +0.64(+1.35%) |
May 24, 2006 | 46.95 | 47.50 | 46.31 | 47.31 | 939,272 | +0.36(+0.77%) |
May 23, 2006 | 48.68 | 48.74 | 46.59 | 46.95 | 1,217,187 | -1.44(-2.98%) |
May 22, 2006 | 48.08 | 48.77 | 47.61 | 48.39 | 303,205 | -0.07(-0.14%) |
May 19, 2006 | 48.08 | 48.87 | 47.61 | 48.46 | 393,234 | +0.36(+0.75%) |
May 18, 2006 | 48.53 | 48.75 | 48.00 | 48.10 | 389,954 | -0.33(-0.68%) |
May 17, 2006 | 48.67 | 48.97 | 48.33 | 48.43 | 395,696 | -0.59(-1.20%) |
May 16, 2006 | 49.41 | 49.57 | 48.64 | 49.02 | 381,601 | -0.35(-0.71%) |
May 15, 2006 | 48.94 | 49.76 | 48.77 | 49.37 | 390,779 | +0.16(+0.33%) |
May 12, 2006 | 49.69 | 49.98 | 48.99 | 49.21 | 699,049 | -0.69(-1.38%) |
May 11, 2006 | 50.23 | 50.52 | 49.74 | 49.90 | 350,676 | -0.49(-0.97%) |
May 10, 2006 | 50.38 | 50.87 | 49.99 | 50.39 | 167,829 | -0.14(-0.28%) |
May 09, 2006 | 50.83 | 51.01 | 50.49 | 50.53 | 237,456 | -0.44(-0.86%) |
May 08, 2006 | 51.12 | 51.36 | 50.70 | 50.97 | 513,920 | -0.11(-0.22%) |
May 05, 2006 | 50.82 | 51.27 | 50.52 | 51.08 | 454,413 | +0.18(+0.35%) |
May 04, 2006 | 50.73 | 51.21 | 50.51 | 50.90 | 374,054 | +0.08(+0.16%) |
May 03, 2006 | 50.50 | 50.99 | 50.35 | 50.82 | 691,333 | +0.44(+0.87%) |
May 02, 2006 | 50.11 | 50.55 | 49.70 | 50.38 | 494,901 | +0.42(+0.84%) |
May 01, 2006 | 50.77 | 50.84 | 49.64 | 49.96 | 492,899 | -0.81(-1.60%) |
Apr 28, 2006 | 51.55 | 51.56 | 50.25 | 50.77 | 1,573,600 | -3.13(-5.81%) |
Apr 27, 2006 | 53.68 | 54.65 | 53.23 | 53.90 | 324,802 | -0.05(-0.09%) |
Apr 26, 2006 | 53.45 | 54.40 | 53.35 | 53.95 | 320,923 | +0.65(+1.22%) |
Apr 25, 2006 | 53.44 | 53.54 | 52.87 | 53.30 | 273,817 | -0.17(-0.32%) |
Apr 24, 2006 | 53.88 | 53.88 | 53.15 | 53.47 | 155,577 | -0.59(-1.09%) |
Apr 21, 2006 | 54.38 | 54.52 | 53.68 | 54.06 | 246,840 | -0.14(-0.26%) |
Apr 20, 2006 | 54.52 | 54.64 | 53.54 | 54.20 | 224,478 | -0.44(-0.81%) |
Apr 19, 2006 | 54.46 | 54.78 | 54.20 | 54.64 | 244,813 | +0.42(+0.77%) |
Apr 18, 2006 | 53.17 | 54.25 | 53.11 | 54.22 | 372,249 | +1.05(+1.97%) |
Apr 17, 2006 | 53.25 | 53.27 | 52.76 | 53.17 | 133,904 | -0.15(-0.28%) |
Apr 13, 2006 | 53.00 | 53.57 | 52.64 | 53.32 | 132,606 | +0.44(+0.83%) |
Apr 12, 2006 | 53.21 | 53.06 | 52.54 | 52.88 | 211,076 | -0.33(-0.62%) |
Apr 11, 2006 | 54.02 | 54.05 | 52.91 | 53.21 | 208,343 | -0.59(-1.10%) |
Apr 10, 2006 | 53.53 | 54.07 | 53.43 | 53.80 | 307,356 | +0.29(+0.54%) |
Apr 07, 2006 | 53.73 | 53.95 | 53.12 | 53.51 | 344,029 | -0.09(-0.17%) |
Apr 06, 2006 | 53.41 | 53.60 | 53.05 | 53.60 | 289,840 | +0.06(+0.11%) |
Apr 05, 2006 | 53.46 | 53.59 | 52.75 | 53.54 | 225,275 | +0.25(+0.47%) |
Apr 04, 2006 | 53.28 | 53.62 | 53.09 | 53.29 | 193,604 | -0.01(-0.02%) |
Apr 03, 2006 | 53.09 | 53.49 | 52.71 | 53.30 | 275,024 | +0.25(+0.47%) |
Mar 31, 2006 | 53.46 | 53.50 | 52.62 | 53.05 | 213,277 | -0.26(-0.49%) |
Mar 30, 2006 | 53.18 | 53.50 | 53.06 | 53.31 | 172,019 | -0.14(-0.26%) |
Mar 29, 2006 | 52.95 | 53.54 | 52.86 | 53.45 | 232,973 | +0.39(+0.74%) |
Mar 28, 2006 | 53.29 | 53.47 | 52.92 | 53.06 | 283,769 | +0.02(+0.04%) |
Mar 27, 2006 | 53.25 | 53.25 | 52.69 | 53.04 | 302,235 | -0.43(-0.80%) |
Mar 24, 2006 | 52.86 | 53.50 | 52.65 | 53.47 | 330,129 | +0.48(+0.91%) |
Mar 23, 2006 | 52.61 | 53.02 | 52.45 | 52.99 | 397,200 | +0.21(+0.40%) |
Mar 22, 2006 | 51.84 | 53.00 | 51.71 | 52.78 | 337,200 | +0.89(+1.72%) |
Mar 21, 2006 | 52.19 | 52.52 | 51.78 | 51.89 | 231,560 | -0.43(-0.82%) |
Mar 20, 2006 | 52.10 | 52.46 | 51.82 | 52.32 | 253,954 | +0.33(+0.63%) |
Mar 17, 2006 | 51.96 | 52.47 | 51.56 | 51.99 | 581,693 | +0.17(+0.33%) |
Mar 16, 2006 | 51.85 | 52.09 | 51.70 | 51.82 | 236,607 | -0.05(-0.10%) |
Mar 15, 2006 | 51.81 | 51.97 | 51.18 | 51.87 | 208,109 | +0.20(+0.39%) |
Mar 14, 2006 | 51.00 | 51.98 | 50.49 | 51.67 | 227,058 | +0.62(+1.21%) |
Mar 13, 2006 | 50.86 | 51.57 | 50.86 | 51.05 | 278,787 | +0.17(+0.33%) |
Mar 10, 2006 | 50.52 | 51.37 | 50.31 | 50.88 | 201,802 | +0.47(+0.93%) |
Mar 09, 2006 | 50.25 | 50.80 | 49.98 | 50.41 | 249,227 | -0.02(-0.04%) |
Mar 08, 2006 | 50.53 | 50.78 | 49.94 | 50.43 | 328,234 | -0.27(-0.53%) |
Mar 07, 2006 | 50.92 | 51.15 | 50.35 | 50.70 | 243,377 | -0.32(-0.63%) |
Mar 06, 2006 | 51.85 | 52.17 | 50.94 | 51.02 | 294,967 | -0.83(-1.60%) |
Mar 03, 2006 | 51.20 | 52.10 | 51.06 | 51.85 | 466,247 | +0.33(+0.64%) |
Mar 02, 2006 | 51.40 | 51.68 | 51.03 | 51.52 | 202,457 | -0.09(-0.17%) |