Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.00 | 46.39 | 45.69 | 45.86 | 11,125,257 | -0.15(-0.32%) |
May 30, 2006 | 46.11 | 46.46 | 46.00 | 46.00 | 8,797,715 | -0.34(-0.73%) |
May 26, 2006 | 46.00 | 46.41 | 45.74 | 46.34 | 6,239,302 | +0.35(+0.76%) |
May 25, 2006 | 45.85 | 46.02 | 45.71 | 45.99 | 6,961,017 | +0.21(+0.45%) |
May 24, 2006 | 45.54 | 45.94 | 45.37 | 45.79 | 12,875,878 | -0.03(-0.06%) |
May 23, 2006 | 46.06 | 46.66 | 45.71 | 45.82 | 8,723,314 | -0.11(-0.24%) |
May 22, 2006 | 45.82 | 46.11 | 45.57 | 45.92 | 10,891,771 | -0.15(-0.32%) |
May 19, 2006 | 46.41 | 46.49 | 45.63 | 46.07 | 12,230,307 | -0.22(-0.47%) |
May 18, 2006 | 46.20 | 46.69 | 45.93 | 46.29 | 9,485,105 | -0.35(-0.75%) |
May 17, 2006 | 46.92 | 47.18 | 46.50 | 46.64 | 10,343,079 | -0.51(-1.08%) |
May 16, 2006 | 47.63 | 47.78 | 47.10 | 47.15 | 7,762,188 | -0.42(-0.88%) |
May 15, 2006 | 46.95 | 47.72 | 46.95 | 47.57 | 10,064,987 | +0.29(+0.61%) |
May 12, 2006 | 47.33 | 48.03 | 47.23 | 47.28 | 9,906,948 | -0.04(-0.08%) |
May 11, 2006 | 47.43 | 47.69 | 47.32 | 47.32 | 9,190,460 | -0.25(-0.53%) |
May 10, 2006 | 47.58 | 47.82 | 47.41 | 47.58 | 5,977,240 | -0.19(-0.40%) |
May 09, 2006 | 47.34 | 47.80 | 47.30 | 47.77 | 7,096,578 | +0.20(+0.41%) |
May 08, 2006 | 47.41 | 47.76 | 47.23 | 47.57 | 6,719,690 | -0.22(-0.47%) |
May 05, 2006 | 47.61 | 47.83 | 47.46 | 47.80 | 7,848,787 | +0.49(+1.03%) |
May 04, 2006 | 47.56 | 47.69 | 47.29 | 47.31 | 6,912,055 | -0.16(-0.33%) |
May 03, 2006 | 47.37 | 47.80 | 47.32 | 47.46 | 9,968,630 | +0.16(+0.34%) |
May 02, 2006 | 47.12 | 47.49 | 47.06 | 47.30 | 7,555,884 | +0.11(+0.23%) |
May 01, 2006 | 47.40 | 47.81 | 47.12 | 47.19 | 10,473,935 | -0.06(-0.13%) |
Apr 28, 2006 | 47.93 | 47.99 | 47.05 | 47.26 | 14,291,082 | -0.88(-1.84%) |
Apr 27, 2006 | 47.46 | 48.44 | 47.46 | 48.14 | 14,243,165 | +0.30(+0.64%) |
Apr 26, 2006 | 47.54 | 47.91 | 47.47 | 47.84 | 11,585,085 | +0.39(+0.82%) |
Apr 25, 2006 | 47.03 | 47.58 | 46.83 | 47.45 | 11,946,639 | +0.32(+0.68%) |
Apr 24, 2006 | 46.66 | 47.30 | 46.54 | 47.12 | 11,507,198 | +0.26(+0.55%) |
Apr 21, 2006 | 47.34 | 47.35 | 46.70 | 46.87 | 10,659,156 | -0.21(-0.44%) |
Apr 20, 2006 | 46.86 | 47.55 | 46.85 | 47.07 | 10,867,899 | +0.09(+0.20%) |
Apr 19, 2006 | 48.18 | 48.21 | 46.64 | 46.98 | 18,390,852 | -0.83(-1.74%) |
Apr 18, 2006 | 47.00 | 47.94 | 46.89 | 47.81 | 13,775,322 | +0.96(+2.05%) |
Apr 17, 2006 | 47.01 | 47.59 | 46.72 | 46.85 | 8,074,780 | -0.20(-0.41%) |
Apr 13, 2006 | 46.59 | 47.41 | 46.56 | 47.05 | 8,363,153 | +0.71(+1.52%) |
Apr 12, 2006 | 46.54 | 46.70 | 46.27 | 46.34 | 6,804,547 | -0.24(-0.51%) |
Apr 11, 2006 | 46.96 | 47.10 | 46.34 | 46.58 | 10,384,374 | -0.54(-1.14%) |
Apr 10, 2006 | 47.22 | 47.49 | 47.06 | 47.12 | 6,321,022 | -0.22(-0.46%) |
Apr 07, 2006 | 47.98 | 48.09 | 47.31 | 47.34 | 9,300,233 | -0.76(-1.59%) |
Apr 06, 2006 | 48.04 | 48.39 | 47.84 | 48.10 | 8,614,760 | -0.21(-0.43%) |
Apr 05, 2006 | 47.82 | 48.47 | 47.82 | 48.31 | 9,625,022 | +0.41(+0.86%) |
Apr 04, 2006 | 47.66 | 48.08 | 47.52 | 47.89 | 6,713,592 | +0.22(+0.47%) |
Apr 03, 2006 | 47.47 | 47.97 | 47.43 | 47.67 | 7,181,609 | +0.34(+0.72%) |
Mar 31, 2006 | 47.61 | 47.98 | 47.23 | 47.33 | 10,214,139 | -0.42(-0.88%) |
Mar 30, 2006 | 47.57 | 48.04 | 47.54 | 47.75 | 7,783,445 | +0.04(+0.08%) |
Mar 29, 2006 | 47.18 | 47.95 | 47.18 | 47.71 | 7,652,937 | +0.40(+0.85%) |
Mar 28, 2006 | 47.55 | 47.86 | 47.23 | 47.31 | 7,855,930 | -0.37(-0.78%) |
Mar 27, 2006 | 47.62 | 47.78 | 47.39 | 47.68 | 6,813,085 | -0.16(-0.34%) |
Mar 24, 2006 | 47.63 | 48.05 | 47.63 | 47.84 | 7,316,125 | +0.09(+0.19%) |
Mar 23, 2006 | 48.34 | 48.36 | 47.59 | 47.75 | 8,896,511 | -0.72(-1.48%) |
Mar 22, 2006 | 47.84 | 48.60 | 47.84 | 48.47 | 8,657,450 | +0.37(+0.76%) |
Mar 21, 2006 | 48.11 | 48.78 | 47.97 | 48.10 | 12,901,492 | +0.13(+0.28%) |
Mar 20, 2006 | 47.70 | 48.06 | 47.63 | 47.97 | 6,743,736 | +0.16(+0.34%) |
Mar 17, 2006 | 47.84 | 47.87 | 47.53 | 47.81 | 11,176,658 | +0.25(+0.52%) |
Mar 16, 2006 | 47.88 | 48.05 | 47.41 | 47.56 | 7,491,588 | -0.29(-0.61%) |
Mar 15, 2006 | 47.43 | 48.07 | 47.43 | 47.85 | 9,357,559 | +0.29(+0.60%) |
Mar 14, 2006 | 46.78 | 47.63 | 46.76 | 47.57 | 7,872,309 | +0.55(+1.16%) |
Mar 13, 2006 | 46.81 | 47.29 | 46.74 | 47.02 | 7,965,355 | +0.21(+0.44%) |
Mar 10, 2006 | 46.50 | 47.20 | 46.50 | 46.81 | 8,341,372 | +0.32(+0.68%) |
Mar 09, 2006 | 46.64 | 47.05 | 46.37 | 46.50 | 7,511,103 | -0.07(-0.15%) |
Mar 08, 2006 | 46.06 | 46.83 | 46.06 | 46.57 | 9,705,174 | +0.49(+1.06%) |
Mar 07, 2006 | 45.92 | 46.37 | 45.83 | 46.08 | 7,546,126 | +0.17(+0.36%) |
Mar 06, 2006 | 45.86 | 46.28 | 45.86 | 45.91 | 8,205,985 | +0.02(+0.05%) |
Mar 03, 2006 | 45.63 | 46.39 | 45.63 | 45.89 | 7,587,247 | +0.01(+0.03%) |
Mar 02, 2006 | 45.65 | 46.03 | 45.65 | 45.88 | 7,699,460 | +0.02(+0.05%) |