Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.48 | 49.97 | 49.43 | 49.74 | 1,198,318 | +0.42(+0.85%) |
May 30, 2006 | 49.32 | 49.67 | 49.28 | 49.33 | 423,743 | -0.14(-0.29%) |
May 26, 2006 | 49.45 | 49.68 | 49.30 | 49.47 | 310,140 | -0.09(-0.19%) |
May 25, 2006 | 49.19 | 49.61 | 49.02 | 49.56 | 763,477 | +0.49(+0.99%) |
May 24, 2006 | 49.17 | 49.25 | 48.65 | 49.07 | 1,322,064 | -0.09(-0.19%) |
May 23, 2006 | 49.84 | 49.93 | 49.17 | 49.17 | 980,420 | -0.76(-1.53%) |
May 22, 2006 | 49.40 | 50.10 | 49.32 | 49.93 | 690,089 | +0.24(+0.49%) |
May 19, 2006 | 49.99 | 50.00 | 49.43 | 49.69 | 1,136,146 | -0.19(-0.39%) |
May 18, 2006 | 50.09 | 50.36 | 49.85 | 49.88 | 1,076,600 | -0.21(-0.42%) |
May 17, 2006 | 49.75 | 50.59 | 49.53 | 50.09 | 2,260,360 | +0.34(+0.67%) |
May 16, 2006 | 49.34 | 49.92 | 49.29 | 49.75 | 1,092,113 | +0.39(+0.78%) |
May 15, 2006 | 49.11 | 49.48 | 48.99 | 49.37 | 598,204 | +0.33(+0.67%) |
May 12, 2006 | 49.32 | 49.32 | 48.91 | 49.04 | 564,075 | +0.07(+0.14%) |
May 11, 2006 | 48.97 | 49.33 | 48.79 | 48.97 | 733,644 | -0.01(-0.02%) |
May 10, 2006 | 48.86 | 49.36 | 48.81 | 48.98 | 752,856 | -0.01(-0.02%) |
May 09, 2006 | 48.65 | 49.19 | 48.56 | 48.99 | 927,914 | +0.48(+0.98%) |
May 08, 2006 | 48.54 | 48.78 | 48.47 | 48.51 | 463,957 | +0.13(+0.26%) |
May 05, 2006 | 48.23 | 48.60 | 48.19 | 48.39 | 753,214 | +0.34(+0.72%) |
May 04, 2006 | 47.65 | 48.31 | 47.64 | 48.04 | 764,670 | +0.39(+0.83%) |
May 03, 2006 | 47.92 | 47.98 | 47.43 | 47.65 | 680,184 | -0.26(-0.54%) |
May 02, 2006 | 47.62 | 48.10 | 47.38 | 47.91 | 837,223 | +0.45(+0.95%) |
May 01, 2006 | 48.06 | 48.20 | 47.45 | 47.46 | 1,021,589 | -0.39(-0.82%) |
Apr 28, 2006 | 48.08 | 48.51 | 47.67 | 47.85 | 848,560 | -0.25(-0.52%) |
Apr 27, 2006 | 48.77 | 48.77 | 47.89 | 48.10 | 870,994 | -0.67(-1.37%) |
Apr 26, 2006 | 49.36 | 49.44 | 48.62 | 48.77 | 1,055,598 | -0.44(-0.90%) |
Apr 25, 2006 | 49.08 | 49.78 | 48.70 | 49.22 | 1,314,188 | +0.14(+0.29%) |
Apr 24, 2006 | 49.02 | 49.36 | 48.82 | 49.07 | 1,052,376 | +0.05(+0.10%) |
Apr 21, 2006 | 49.48 | 49.48 | 48.82 | 49.02 | 662,642 | -0.28(-0.58%) |
Apr 20, 2006 | 49.02 | 50.20 | 49.02 | 49.31 | 1,994,611 | +1.70(+3.57%) |
Apr 19, 2006 | 47.40 | 47.72 | 47.15 | 47.61 | 583,168 | +0.19(+0.41%) |
Apr 18, 2006 | 47.26 | 48.09 | 47.20 | 47.41 | 631,975 | +0.16(+0.34%) |
Apr 17, 2006 | 47.52 | 47.52 | 47.11 | 47.26 | 652,141 | -0.35(-0.74%) |
Apr 13, 2006 | 47.66 | 47.93 | 47.36 | 47.61 | 418,373 | -0.05(-0.11%) |
Apr 12, 2006 | 47.78 | 48.14 | 47.63 | 47.66 | 518,372 | -0.01(-0.02%) |
Apr 11, 2006 | 47.98 | 48.02 | 47.54 | 47.67 | 913,356 | -0.23(-0.47%) |
Apr 10, 2006 | 48.11 | 48.15 | 47.75 | 47.89 | 719,325 | -0.25(-0.52%) |
Apr 07, 2006 | 48.24 | 48.55 | 47.98 | 48.14 | 583,765 | -0.23(-0.47%) |
Apr 06, 2006 | 48.79 | 48.79 | 48.33 | 48.37 | 1,189,487 | -0.44(-0.89%) |
Apr 05, 2006 | 48.52 | 48.97 | 48.48 | 48.81 | 698,084 | +0.30(+0.62%) |
Apr 04, 2006 | 48.35 | 48.76 | 48.34 | 48.50 | 1,128,032 | -0.15(-0.31%) |
Apr 03, 2006 | 49.13 | 49.13 | 48.61 | 48.65 | 694,742 | -0.35(-0.72%) |
Mar 31, 2006 | 49.30 | 49.36 | 48.90 | 49.01 | 872,903 | -0.26(-0.53%) |
Mar 30, 2006 | 49.45 | 49.45 | 49.08 | 49.27 | 554,887 | -0.29(-0.59%) |
Mar 29, 2006 | 49.98 | 50.06 | 49.53 | 49.56 | 808,584 | -0.21(-0.42%) |
Mar 28, 2006 | 51.16 | 51.16 | 49.53 | 49.77 | 572,309 | +0.07(+0.14%) |
Mar 27, 2006 | 49.72 | 49.90 | 49.34 | 49.70 | 738,298 | -0.01(-0.02%) |
Mar 24, 2006 | 49.42 | 49.84 | 49.34 | 49.71 | 802,975 | +0.30(+0.61%) |
Mar 23, 2006 | 49.23 | 49.48 | 48.82 | 49.41 | 588,896 | +0.04(+0.08%) |
Mar 22, 2006 | 48.94 | 49.39 | 48.70 | 49.37 | 575,889 | +0.44(+0.91%) |
Mar 21, 2006 | 48.96 | 49.28 | 48.85 | 48.92 | 633,884 | -0.03(-0.07%) |
Mar 20, 2006 | 48.73 | 49.17 | 48.73 | 48.96 | 690,327 | +0.23(+0.46%) |
Mar 17, 2006 | 48.35 | 48.79 | 48.10 | 48.73 | 1,490,797 | +0.49(+1.03%) |
Mar 16, 2006 | 48.44 | 48.81 | 48.17 | 48.24 | 788,656 | -0.19(-0.40%) |
Mar 15, 2006 | 47.89 | 48.68 | 47.89 | 48.43 | 677,797 | +0.44(+0.91%) |
Mar 14, 2006 | 47.56 | 48.07 | 47.56 | 47.99 | 597,369 | +0.31(+0.65%) |
Mar 13, 2006 | 48.24 | 48.26 | 47.59 | 47.68 | 502,859 | -0.35(-0.73%) |
Mar 10, 2006 | 47.79 | 48.22 | 47.41 | 48.03 | 648,800 | +0.25(+0.53%) |
Mar 09, 2006 | 48.13 | 48.31 | 47.75 | 47.78 | 578,753 | -0.34(-0.71%) |
Mar 08, 2006 | 47.60 | 48.34 | 47.52 | 48.13 | 631,139 | +0.50(+1.06%) |
Mar 07, 2006 | 47.93 | 48.35 | 47.52 | 47.62 | 1,008,582 | -0.34(-0.70%) |
Mar 06, 2006 | 48.81 | 48.82 | 47.95 | 47.96 | 773,978 | -0.97(-1.99%) |
Mar 03, 2006 | 48.98 | 49.53 | 48.90 | 48.93 | 445,580 | -0.30(-0.61%) |
Mar 02, 2006 | 48.35 | 49.23 | 48.32 | 49.23 | 706,437 | +0.63(+1.29%) |