Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.22 | 46.48 | 46.02 | 46.21 | 103,558 | +0.07(+0.16%) |
May 30, 2006 | 46.55 | 46.55 | 46.10 | 46.13 | 76,554 | -0.53(-1.13%) |
May 26, 2006 | 46.61 | 46.66 | 46.36 | 46.66 | 45,095 | +0.41(+0.88%) |
May 25, 2006 | 45.81 | 46.34 | 45.70 | 46.25 | 55,897 | +0.57(+1.25%) |
May 24, 2006 | 45.96 | 45.96 | 45.11 | 45.68 | 68,993 | -0.31(-0.68%) |
May 23, 2006 | 46.03 | 46.53 | 45.99 | 45.99 | 93,836 | +0.18(+0.39%) |
May 22, 2006 | 45.70 | 45.99 | 45.42 | 45.82 | 365,896 | -0.92(-1.97%) |
May 19, 2006 | 46.44 | 46.73 | 46.22 | 46.73 | 51,171 | +0.44(+0.96%) |
May 18, 2006 | 46.66 | 46.94 | 46.25 | 46.29 | 201,175 | -0.34(-0.73%) |
May 17, 2006 | 47.88 | 47.88 | 46.51 | 46.63 | 135,557 | -1.39(-2.90%) |
May 16, 2006 | 48.19 | 48.29 | 47.91 | 48.02 | 102,748 | +0.01(+0.03%) |
May 15, 2006 | 47.99 | 48.23 | 47.82 | 48.01 | 53,736 | -0.47(-0.98%) |
May 12, 2006 | 49.07 | 49.07 | 48.42 | 48.48 | 41,720 | -0.64(-1.30%) |
May 11, 2006 | 49.70 | 49.70 | 49.12 | 49.12 | 77,499 | -0.56(-1.13%) |
May 10, 2006 | 49.77 | 49.83 | 49.62 | 49.68 | 66,293 | -0.14(-0.28%) |
May 09, 2006 | 49.62 | 49.82 | 49.55 | 49.82 | 56,842 | +0.27(+0.55%) |
May 08, 2006 | 49.82 | 49.82 | 49.43 | 49.55 | 90,056 | -0.12(-0.24%) |
May 05, 2006 | 49.18 | 49.78 | 49.16 | 49.67 | 721,531 | +0.91(+1.87%) |
May 04, 2006 | 48.40 | 48.79 | 48.40 | 48.76 | 38,209 | +0.36(+0.73%) |
May 03, 2006 | 48.47 | 48.53 | 48.23 | 48.40 | 100,587 | -0.13(-0.27%) |
May 02, 2006 | 48.65 | 48.73 | 48.53 | 48.53 | 1,349,090 | +0.54(+1.13%) |
May 01, 2006 | 48.56 | 48.64 | 47.96 | 47.99 | 140,282 | -0.08(-0.17%) |
Apr 28, 2006 | 47.99 | 48.23 | 47.99 | 48.08 | 34,699 | +0.08(+0.17%) |
Apr 27, 2006 | 740.65 | 48.22 | 47.42 | 47.99 | 153,514 | +0.09(+0.19%) |
Apr 26, 2006 | 47.72 | 47.96 | 47.72 | 47.91 | 2,337,010 | +0.36(+0.76%) |
Apr 25, 2006 | 47.77 | 47.79 | 47.41 | 47.54 | 62,917 | -0.10(-0.20%) |
Apr 24, 2006 | 47.48 | 47.67 | 47.40 | 47.64 | 26,328 | +0.09(+0.19%) |
Apr 21, 2006 | 47.59 | 47.64 | 47.44 | 47.55 | 43,475 | +0.34(+0.72%) |
Apr 20, 2006 | 47.22 | 47.26 | 47.03 | 47.21 | 477,690 | -0.06(-0.13%) |
Apr 19, 2006 | 46.71 | 47.27 | 46.71 | 47.27 | 91,406 | +0.43(+0.92%) |
Apr 18, 2006 | 46.24 | 46.84 | 46.24 | 46.84 | 108,283 | +0.67(+1.46%) |
Apr 17, 2006 | 46.14 | 46.19 | 46.07 | 46.16 | 54,816 | +0.33(+0.73%) |
Apr 13, 2006 | 45.69 | 45.92 | 45.62 | 45.83 | 21,467 | +0.14(+0.30%) |
Apr 12, 2006 | 45.69 | 45.86 | 45.63 | 45.69 | 50,631 | -0.17(-0.38%) |
Apr 11, 2006 | 46.33 | 46.33 | 45.73 | 45.87 | 40,505 | -0.34(-0.74%) |
Apr 10, 2006 | 46.29 | 46.38 | 46.21 | 46.21 | 29,028 | +0.03(+0.06%) |
Apr 07, 2006 | 46.73 | 46.79 | 46.06 | 46.18 | 47,526 | -0.56(-1.19%) |
Apr 06, 2006 | 46.75 | 46.79 | 46.62 | 46.73 | 69,938 | +0.03(+0.06%) |
Apr 05, 2006 | 46.51 | 46.76 | 46.48 | 46.71 | 34,564 | +0.21(+0.46%) |
Apr 04, 2006 | 46.30 | 46.49 | 46.22 | 46.49 | 67,238 | +0.42(+0.92%) |
Apr 03, 2006 | 45.77 | 46.19 | 45.68 | 46.07 | 85,870 | +0.39(+0.84%) |
Mar 31, 2006 | 45.77 | 45.77 | 45.62 | 45.68 | 71,829 | -0.24(-0.53%) |
Mar 30, 2006 | 45.88 | 46.14 | 45.76 | 45.93 | 42,395 | +0.36(+0.80%) |
Mar 29, 2006 | 45.22 | 45.56 | 45.22 | 45.56 | 134,882 | +0.47(+1.03%) |
Mar 28, 2006 | 45.39 | 45.44 | 45.05 | 45.10 | 69,128 | -0.39(-0.85%) |
Mar 27, 2006 | 45.51 | 45.55 | 45.31 | 45.48 | 55,627 | +0.02(+0.05%) |
Mar 24, 2006 | 45.27 | 45.58 | 45.18 | 45.46 | 61,702 | +0.21(+0.47%) |
Mar 23, 2006 | 45.55 | 45.55 | 45.13 | 45.25 | 65,618 | -0.56(-1.21%) |
Mar 22, 2006 | 45.64 | 45.85 | 45.60 | 45.80 | 122,865 | +0.31(+0.68%) |
Mar 21, 2006 | 45.66 | 45.76 | 45.49 | 45.49 | 95,052 | -0.41(-0.89%) |
Mar 20, 2006 | 45.99 | 45.99 | 45.77 | 45.90 | 77,499 | +0.07(+0.16%) |
Mar 17, 2006 | 45.70 | 45.82 | 45.56 | 45.82 | 343,618 | +0.27(+0.60%) |
Mar 16, 2006 | 45.38 | 45.65 | 45.27 | 45.55 | 37,669 | +0.32(+0.70%) |
Mar 15, 2006 | 45.29 | 45.32 | 45.05 | 45.23 | 30,243 | +0.07(+0.15%) |
Mar 14, 2006 | 44.66 | 45.17 | 44.66 | 45.16 | 29,298 | +0.57(+1.28%) |
Mar 13, 2006 | 44.43 | 44.67 | 44.43 | 44.59 | 61,027 | +0.35(+0.79%) |
Mar 10, 2006 | 43.92 | 44.27 | 43.83 | 44.25 | 14,311 | +0.41(+0.93%) |
Mar 09, 2006 | 43.92 | 44.05 | 43.84 | 43.84 | 58,462 | +0.05(+0.12%) |
Mar 08, 2006 | 43.55 | 43.82 | 43.45 | 43.79 | 53,871 | +0.07(+0.15%) |
Mar 07, 2006 | 43.70 | 43.81 | 43.62 | 43.72 | 78,849 | -0.46(-1.04%) |
Mar 06, 2006 | 44.43 | 44.45 | 44.13 | 44.18 | 78,039 | -0.19(-0.42%) |
Mar 03, 2006 | 44.22 | 44.45 | 44.07 | 44.36 | 37,804 | -0.13(-0.30%) |
Mar 02, 2006 | 44.29 | 44.50 | 44.16 | 44.50 | 78,984 | -0.11(-0.25%) |