Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.25 | 51.13 | 49.23 | 50.54 | 4,053,000 | +1.31(+2.66%) |
May 30, 2006 | 50.59 | 50.65 | 49.13 | 49.23 | 2,980,700 | +0.46(+0.94%) |
May 26, 2006 | 47.85 | 49.16 | 47.41 | 48.77 | 2,058,900 | +0.64(+1.33%) |
May 25, 2006 | 47.27 | 48.89 | 47.22 | 48.13 | 3,032,600 | +1.48(+3.17%) |
May 24, 2006 | 45.76 | 47.14 | 45.55 | 46.65 | 4,377,100 | -0.24(-0.51%) |
May 23, 2006 | 47.52 | 48.48 | 46.82 | 46.89 | 3,827,800 | +0.39(+0.84%) |
May 22, 2006 | 45.00 | 46.65 | 44.02 | 46.50 | 3,880,500 | +0.51(+1.11%) |
May 19, 2006 | 44.16 | 46.30 | 44.11 | 45.99 | 4,859,700 | +0.98(+2.18%) |
May 18, 2006 | 46.29 | 46.75 | 44.95 | 45.01 | 4,315,400 | -1.54(-3.31%) |
May 17, 2006 | 47.58 | 48.45 | 46.24 | 46.55 | 4,756,800 | -1.24(-2.59%) |
May 16, 2006 | 48.74 | 48.95 | 47.40 | 47.79 | 4,086,900 | -0.73(-1.50%) |
May 15, 2006 | 48.30 | 49.21 | 47.78 | 48.52 | 4,245,600 | -1.75(-3.48%) |
May 12, 2006 | 51.25 | 51.54 | 49.75 | 50.27 | 2,732,800 | -1.71(-3.29%) |
May 11, 2006 | 53.64 | 53.67 | 51.80 | 51.98 | 2,770,000 | -1.26(-2.37%) |
May 10, 2006 | 52.85 | 53.55 | 52.55 | 53.24 | 2,191,300 | -0.02(-0.04%) |
May 09, 2006 | 51.83 | 53.70 | 51.79 | 53.26 | 3,054,500 | +1.45(+2.80%) |
May 08, 2006 | 50.91 | 51.87 | 50.80 | 51.81 | 1,721,800 | +0.24(+0.47%) |
May 05, 2006 | 51.00 | 51.70 | 50.71 | 51.57 | 1,729,100 | +0.81(+1.60%) |
May 04, 2006 | 50.90 | 51.80 | 50.22 | 50.76 | 2,765,300 | -0.86(-1.67%) |
May 03, 2006 | 52.21 | 52.45 | 51.00 | 51.62 | 2,525,800 | -0.59(-1.13%) |
May 02, 2006 | 51.05 | 52.56 | 50.79 | 52.21 | 3,890,900 | +1.56(+3.08%) |
May 01, 2006 | 50.74 | 51.25 | 50.43 | 50.65 | 2,478,100 | +0.60(+1.20%) |
Apr 28, 2006 | 50.97 | 51.34 | 49.90 | 50.05 | 2,183,500 | -0.67(-1.32%) |
Apr 27, 2006 | 50.51 | 52.00 | 49.98 | 50.72 | 3,974,500 | -0.53(-1.03%) |
Apr 26, 2006 | 51.00 | 52.29 | 50.83 | 51.25 | 3,748,800 | +0.34(+0.67%) |
Apr 25, 2006 | 51.20 | 52.33 | 50.19 | 50.91 | 4,946,100 | +0.64(+1.27%) |
Apr 24, 2006 | 49.92 | 50.65 | 49.75 | 50.27 | 2,235,900 | -1.05(-2.05%) |
Apr 21, 2006 | 50.35 | 51.45 | 50.35 | 51.32 | 2,570,700 | +0.82(+1.62%) |
Apr 20, 2006 | 51.12 | 51.12 | 50.01 | 50.50 | 4,765,700 | -0.62(-1.21%) |
Apr 19, 2006 | 50.50 | 51.63 | 49.82 | 51.12 | 4,085,300 | +0.66(+1.31%) |
Apr 18, 2006 | 48.80 | 50.46 | 48.80 | 50.46 | 4,023,500 | +1.95(+4.02%) |
Apr 17, 2006 | 48.31 | 48.84 | 48.21 | 48.51 | 2,226,100 | +0.76(+1.59%) |
Apr 13, 2006 | 47.66 | 47.86 | 46.54 | 47.75 | 2,529,600 | +0.09(+0.19%) |
Apr 12, 2006 | 47.20 | 47.81 | 46.56 | 47.66 | 2,120,000 | +0.31(+0.65%) |
Apr 11, 2006 | 48.00 | 48.30 | 47.03 | 47.35 | 2,459,600 | -0.11(-0.23%) |
Apr 10, 2006 | 47.62 | 47.85 | 47.10 | 47.46 | 2,032,600 | +0.62(+1.32%) |
Apr 07, 2006 | 47.75 | 48.00 | 46.82 | 46.84 | 2,860,800 | -1.18(-2.46%) |
Apr 06, 2006 | 48.72 | 48.88 | 47.47 | 48.02 | 2,692,100 | -0.41(-0.85%) |
Apr 05, 2006 | 48.51 | 49.02 | 48.19 | 48.43 | 3,109,800 | -0.34(-0.70%) |
Apr 04, 2006 | 47.05 | 48.86 | 46.72 | 48.77 | 3,352,100 | +1.67(+3.55%) |
Apr 03, 2006 | 46.89 | 48.24 | 46.89 | 47.10 | 2,992,400 | +0.37(+0.79%) |
Mar 31, 2006 | 47.95 | 47.96 | 46.16 | 46.73 | 3,104,800 | -1.57(-3.25%) |
Mar 30, 2006 | 48.68 | 49.04 | 48.12 | 48.30 | 2,606,400 | +0.33(+0.69%) |
Mar 29, 2006 | 47.07 | 48.16 | 46.80 | 47.97 | 2,479,700 | +0.89(+1.89%) |
Mar 28, 2006 | 48.00 | 48.09 | 46.93 | 47.08 | 3,285,300 | -0.50(-1.05%) |
Mar 27, 2006 | 47.44 | 47.85 | 46.88 | 47.58 | 2,434,700 | -0.33(-0.69%) |
Mar 24, 2006 | 47.00 | 47.98 | 47.00 | 47.91 | 2,690,400 | +1.13(+2.42%) |
Mar 23, 2006 | 46.56 | 46.84 | 46.26 | 46.78 | 2,412,900 | +0.48(+1.04%) |
Mar 22, 2006 | 45.99 | 46.90 | 45.62 | 46.30 | 2,979,000 | +0.18(+0.39%) |
Mar 21, 2006 | 45.00 | 46.50 | 44.43 | 46.12 | 4,143,800 | +0.27(+0.59%) |
Mar 20, 2006 | 46.56 | 46.94 | 45.50 | 45.85 | 4,561,800 | -2.09(-4.36%) |
Mar 17, 2006 | 48.11 | 48.11 | 47.28 | 47.94 | 3,246,100 | -0.17(-0.35%) |
Mar 16, 2006 | 47.19 | 48.62 | 46.91 | 48.11 | 4,090,100 | +0.71(+1.50%) |
Mar 15, 2006 | 46.50 | 47.60 | 46.43 | 47.40 | 4,731,500 | +0.81(+1.74%) |
Mar 14, 2006 | 44.67 | 46.85 | 44.43 | 46.59 | 7,239,200 | +2.41(+5.45%) |
Mar 13, 2006 | 42.96 | 44.59 | 42.74 | 44.18 | 3,761,000 | +1.32(+3.08%) |
Mar 10, 2006 | 42.56 | 43.32 | 42.30 | 42.86 | 3,627,900 | +0.06(+0.14%) |
Mar 09, 2006 | 43.03 | 43.45 | 42.11 | 42.80 | 3,647,700 | +0.08(+0.19%) |
Mar 08, 2006 | 41.40 | 43.01 | 41.22 | 42.72 | 4,556,100 | +0.62(+1.47%) |
Mar 07, 2006 | 42.54 | 42.54 | 41.80 | 42.10 | 3,663,900 | -1.05(-2.43%) |
Mar 06, 2006 | 43.81 | 44.43 | 42.23 | 43.15 | 4,135,400 | -0.76(-1.73%) |
Mar 03, 2006 | 42.90 | 44.17 | 42.82 | 43.91 | 3,365,400 | +0.68(+1.57%) |
Mar 02, 2006 | 42.02 | 43.24 | 41.76 | 43.23 | 3,788,200 | +1.43(+3.42%) |