Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.65 | 48.89 | 48.31 | 48.87 | 519,978 | -0.38(-0.76%) |
May 30, 2006 | 50.13 | 50.22 | 49.21 | 49.25 | 304,949 | -1.55(-3.04%) |
May 26, 2006 | 50.54 | 50.93 | 50.47 | 50.79 | 220,488 | -0.08(-0.16%) |
May 25, 2006 | 50.47 | 51.05 | 50.33 | 50.88 | 524,719 | +0.88(+1.75%) |
May 24, 2006 | 50.13 | 50.26 | 49.37 | 50.00 | 451,031 | -0.09(-0.18%) |
May 23, 2006 | 50.13 | 50.86 | 50.06 | 50.09 | 467,981 | +0.03(+0.06%) |
May 22, 2006 | 49.53 | 50.29 | 49.30 | 50.06 | 421,010 | -1.16(-2.26%) |
May 19, 2006 | 50.65 | 51.39 | 50.40 | 51.22 | 244,619 | +0.73(+1.45%) |
May 18, 2006 | 50.51 | 51.05 | 50.45 | 50.49 | 292,308 | -0.20(-0.38%) |
May 17, 2006 | 52.14 | 52.36 | 50.26 | 50.68 | 496,421 | -1.08(-2.08%) |
May 16, 2006 | 51.76 | 52.21 | 51.69 | 51.76 | 380,934 | -0.59(-1.13%) |
May 15, 2006 | 52.56 | 52.85 | 51.95 | 52.35 | 560,916 | -1.52(-2.82%) |
May 12, 2006 | 54.65 | 54.74 | 53.59 | 53.87 | 528,166 | +0.73(+1.38%) |
May 11, 2006 | 53.81 | 54.10 | 53.11 | 53.14 | 300,639 | -0.21(-0.39%) |
May 10, 2006 | 53.59 | 53.74 | 53.34 | 53.35 | 460,224 | -0.57(-1.06%) |
May 09, 2006 | 53.85 | 54.16 | 53.68 | 53.92 | 226,952 | -0.24(-0.45%) |
May 08, 2006 | 54.69 | 54.78 | 54.04 | 54.16 | 402,768 | -1.09(-1.97%) |
May 05, 2006 | 55.17 | 55.45 | 54.93 | 55.25 | 524,431 | +0.72(+1.32%) |
May 04, 2006 | 54.03 | 54.59 | 54.03 | 54.53 | 434,943 | +0.55(+1.02%) |
May 03, 2006 | 54.07 | 54.19 | 53.61 | 53.98 | 383,376 | -0.22(-0.41%) |
May 02, 2006 | 54.72 | 54.91 | 54.12 | 54.20 | 355,510 | +1.32(+2.50%) |
May 01, 2006 | 53.40 | 53.47 | 52.67 | 52.88 | 307,247 | +0.11(+0.21%) |
Apr 28, 2006 | 52.28 | 53.13 | 52.28 | 52.77 | 658,448 | +1.58(+3.09%) |
Apr 27, 2006 | 51.76 | 51.76 | 51.18 | 51.19 | 420,579 | -0.43(-0.84%) |
Apr 26, 2006 | 51.52 | 51.77 | 51.43 | 51.62 | 311,412 | +1.00(+1.97%) |
Apr 25, 2006 | 51.08 | 51.22 | 50.45 | 50.63 | 520,984 | -1.19(-2.30%) |
Apr 24, 2006 | 52.14 | 52.19 | 51.72 | 51.82 | 438,678 | -0.34(-0.65%) |
Apr 21, 2006 | 50.31 | 52.85 | 51.61 | 52.16 | 588,351 | +2.10(+4.20%) |
Apr 20, 2006 | 49.99 | 50.31 | 49.86 | 50.06 | 240,310 | +0.17(+0.33%) |
Apr 19, 2006 | 49.97 | 49.99 | 49.43 | 49.89 | 365,421 | +0.74(+1.50%) |
Apr 18, 2006 | 48.82 | 49.15 | 48.60 | 49.15 | 593,379 | +0.61(+1.26%) |
Apr 17, 2006 | 48.57 | 48.80 | 48.51 | 48.54 | 225,803 | -0.03(-0.06%) |
Apr 13, 2006 | 48.62 | 48.89 | 48.54 | 48.57 | 241,747 | -0.06(-0.11%) |
Apr 12, 2006 | 48.00 | 48.66 | 48.00 | 48.62 | 593,379 | +0.38(+0.78%) |
Apr 11, 2006 | 48.74 | 48.78 | 48.07 | 48.25 | 467,981 | -0.84(-1.70%) |
Apr 10, 2006 | 49.09 | 49.24 | 48.91 | 49.08 | 358,239 | +0.02(+0.04%) |
Apr 07, 2006 | 49.25 | 49.62 | 48.89 | 49.06 | 397,740 | -0.22(-0.45%) |
Apr 06, 2006 | 49.29 | 49.37 | 48.92 | 49.28 | 574,562 | -0.37(-0.74%) |
Apr 05, 2006 | 49.36 | 49.75 | 49.09 | 49.65 | 463,671 | +1.92(+4.03%) |
Apr 04, 2006 | 47.49 | 47.79 | 47.38 | 47.73 | 322,185 | +0.80(+1.71%) |
Apr 03, 2006 | 46.64 | 47.07 | 46.61 | 46.93 | 354,935 | +0.95(+2.06%) |
Mar 31, 2006 | 46.12 | 46.21 | 45.84 | 45.98 | 182,567 | -0.23(-0.50%) |
Mar 30, 2006 | 46.12 | 46.40 | 45.92 | 46.21 | 218,190 | -0.08(-0.17%) |
Mar 29, 2006 | 45.68 | 46.32 | 45.47 | 46.29 | 585,191 | +1.00(+2.20%) |
Mar 28, 2006 | 45.90 | 46.05 | 45.07 | 45.29 | 393,144 | -0.77(-1.66%) |
Mar 27, 2006 | 46.23 | 46.26 | 45.87 | 46.06 | 488,234 | +0.31(+0.68%) |
Mar 24, 2006 | 45.67 | 46.09 | 45.67 | 45.75 | 337,699 | -0.15(-0.33%) |
Mar 23, 2006 | 46.04 | 46.26 | 45.79 | 45.90 | 211,295 | -0.13(-0.29%) |
Mar 22, 2006 | 45.67 | 46.18 | 45.64 | 46.03 | 330,804 | +0.55(+1.21%) |
Mar 21, 2006 | 46.02 | 46.27 | 45.41 | 45.48 | 441,263 | -0.95(-2.04%) |
Mar 20, 2006 | 45.89 | 46.60 | 45.89 | 46.43 | 569,391 | +1.70(+3.80%) |
Mar 17, 2006 | 44.69 | 44.79 | 44.52 | 44.73 | 331,522 | +0.74(+1.68%) |
Mar 16, 2006 | 43.92 | 44.32 | 43.91 | 43.99 | 375,620 | +0.55(+1.27%) |
Mar 15, 2006 | 43.46 | 43.57 | 43.35 | 43.44 | 365,852 | +0.33(+0.76%) |
Mar 14, 2006 | 42.64 | 43.34 | 42.51 | 43.11 | 293,314 | +0.48(+1.13%) |
Mar 13, 2006 | 42.76 | 42.76 | 42.33 | 42.63 | 398,028 | -0.12(-0.28%) |
Mar 10, 2006 | 42.50 | 42.91 | 42.33 | 42.75 | 618,803 | -0.07(-0.16%) |
Mar 09, 2006 | 43.23 | 43.27 | 42.77 | 42.82 | 444,280 | +0.13(+0.31%) |
Mar 08, 2006 | 42.82 | 42.82 | 42.22 | 42.69 | 623,974 | -0.58(-1.34%) |
Mar 07, 2006 | 43.59 | 43.64 | 43.16 | 43.27 | 326,064 | -0.29(-0.66%) |
Mar 06, 2006 | 43.78 | 44.00 | 43.44 | 43.55 | 149,386 | +0.11(+0.26%) |
Mar 03, 2006 | 43.27 | 43.71 | 43.24 | 43.44 | 225,803 | -0.10(-0.24%) |
Mar 02, 2006 | 43.63 | 43.70 | 43.45 | 43.55 | 188,312 | -0.34(-0.78%) |