Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.96 | 49.51 | 48.92 | 49.30 | 10,749 | +0.61(+1.25%) |
May 30, 2006 | 49.89 | 49.89 | 48.64 | 48.69 | 15,600 | -1.21(-2.42%) |
May 26, 2006 | 49.45 | 49.93 | 49.14 | 49.89 | 19,402 | +0.69(+1.41%) |
May 25, 2006 | 48.74 | 49.20 | 48.44 | 49.20 | 18,484 | +1.08(+2.23%) |
May 24, 2006 | 48.19 | 48.69 | 47.38 | 48.12 | 13,896 | -0.24(-0.50%) |
May 23, 2006 | 48.98 | 49.37 | 48.37 | 48.37 | 24,121 | +0.11(+0.24%) |
May 22, 2006 | 48.78 | 48.78 | 47.45 | 48.25 | 49,816 | -1.02(-2.07%) |
May 19, 2006 | 49.09 | 49.54 | 48.54 | 49.28 | 42,606 | +0.13(+0.26%) |
May 18, 2006 | 50.11 | 50.11 | 49.10 | 49.15 | 53,880 | -0.53(-1.06%) |
May 17, 2006 | 50.51 | 50.94 | 49.44 | 49.67 | 46,670 | -1.35(-2.65%) |
May 16, 2006 | 51.20 | 51.49 | 50.28 | 51.02 | 28,054 | -0.10(-0.19%) |
May 15, 2006 | 51.22 | 51.34 | 50.54 | 51.12 | 29,889 | -0.75(-1.44%) |
May 12, 2006 | 52.46 | 52.71 | 51.73 | 51.87 | 52,962 | -1.19(-2.24%) |
May 11, 2006 | 53.86 | 54.01 | 53.04 | 53.06 | 65,023 | -0.82(-1.51%) |
May 10, 2006 | 53.85 | 53.88 | 53.46 | 53.88 | 57,813 | -0.07(-0.13%) |
May 09, 2006 | 53.69 | 53.95 | 53.56 | 53.95 | 19,795 | +0.42(+0.78%) |
May 08, 2006 | 53.53 | 53.62 | 53.38 | 53.53 | 38,673 | +0.19(+0.36%) |
May 05, 2006 | 53.29 | 53.43 | 53.10 | 53.33 | 15,731 | +0.31(+0.58%) |
May 04, 2006 | 52.83 | 53.18 | 52.83 | 53.03 | 13,896 | +0.53(+1.00%) |
May 03, 2006 | 52.69 | 52.69 | 52.16 | 52.50 | 68,432 | -0.02(-0.04%) |
May 02, 2006 | 52.33 | 52.53 | 52.11 | 52.53 | 14,158 | +0.40(+0.78%) |
May 01, 2006 | 52.33 | 52.43 | 52.10 | 52.12 | 19,926 | +0.36(+0.69%) |
Apr 28, 2006 | 51.59 | 51.89 | 51.59 | 51.76 | 13,502 | +0.32(+0.62%) |
Apr 27, 2006 | 51.41 | 52.27 | 51.23 | 51.44 | 19,402 | -0.95(-1.82%) |
Apr 26, 2006 | 52.76 | 52.92 | 52.30 | 52.40 | 17,304 | -0.05(-0.10%) |
Apr 25, 2006 | 52.97 | 52.97 | 52.27 | 52.45 | 16,518 | -0.32(-0.61%) |
Apr 24, 2006 | 52.85 | 52.85 | 52.42 | 52.77 | 31,069 | -0.14(-0.26%) |
Apr 21, 2006 | 52.76 | 53.16 | 52.63 | 52.91 | 18,091 | +0.47(+0.89%) |
Apr 20, 2006 | 52.92 | 52.94 | 52.19 | 52.44 | 17,960 | -0.50(-0.94%) |
Apr 19, 2006 | 52.56 | 52.94 | 52.24 | 52.94 | 75,380 | +0.36(+0.68%) |
Apr 18, 2006 | 51.69 | 52.63 | 51.57 | 52.58 | 22,679 | +1.38(+2.70%) |
Apr 17, 2006 | 51.22 | 51.38 | 51.05 | 51.20 | 18,484 | +0.43(+0.84%) |
Apr 13, 2006 | 50.60 | 50.93 | 50.21 | 50.77 | 29,234 | +0.18(+0.35%) |
Apr 12, 2006 | 50.46 | 50.60 | 50.31 | 50.60 | 9,570 | +0.29(+0.58%) |
Apr 11, 2006 | 51.36 | 51.36 | 50.18 | 50.31 | 95,569 | -0.36(-0.71%) |
Apr 10, 2006 | 51.02 | 51.02 | 50.50 | 50.67 | 12,454 | -0.18(-0.36%) |
Apr 07, 2006 | 51.53 | 51.66 | 50.79 | 50.85 | 11,798 | -0.65(-1.26%) |
Apr 06, 2006 | 51.38 | 51.58 | 51.15 | 51.50 | 21,368 | +0.23(+0.45%) |
Apr 05, 2006 | 50.96 | 51.33 | 50.63 | 51.27 | 26,612 | +0.49(+0.96%) |
Apr 04, 2006 | 50.77 | 50.84 | 50.53 | 50.78 | 11,143 | +0.33(+0.65%) |
Apr 03, 2006 | 50.34 | 51.08 | 50.34 | 50.45 | 14,813 | +0.20(+0.39%) |
Mar 31, 2006 | 50.43 | 50.43 | 49.94 | 50.25 | 16,124 | -0.30(-0.59%) |
Mar 30, 2006 | 50.46 | 51.00 | 50.31 | 50.55 | 15,731 | +0.24(+0.49%) |
Mar 29, 2006 | 49.76 | 50.31 | 49.64 | 50.31 | 8,783 | +0.81(+1.63%) |
Mar 28, 2006 | 49.80 | 50.12 | 49.43 | 49.50 | 36,444 | -0.31(-0.61%) |
Mar 27, 2006 | 49.62 | 49.84 | 49.56 | 49.80 | 15,862 | +0.28(+0.57%) |
Mar 24, 2006 | 49.43 | 49.62 | 49.28 | 49.52 | 13,896 | +0.09(+0.19%) |
Mar 23, 2006 | 49.28 | 49.57 | 49.17 | 49.43 | 9,963 | +0.15(+0.29%) |
Mar 22, 2006 | 48.90 | 49.32 | 48.90 | 49.28 | 8,390 | +0.43(+0.87%) |
Mar 21, 2006 | 49.40 | 49.51 | 48.82 | 48.86 | 36,051 | -0.56(-1.14%) |
Mar 20, 2006 | 49.65 | 49.65 | 49.31 | 49.42 | 20,975 | -0.23(-0.46%) |
Mar 17, 2006 | 49.66 | 49.75 | 49.58 | 49.65 | 5,899 | +0.11(+0.23%) |
Mar 16, 2006 | 49.56 | 49.89 | 49.52 | 49.54 | 13,502 | +0.06(+0.12%) |
Mar 15, 2006 | 49.41 | 49.48 | 49.10 | 49.48 | 8,783 | +0.70(+1.44%) |
Mar 14, 2006 | 48.04 | 48.78 | 48.04 | 48.77 | 10,749 | +0.74(+1.54%) |
Mar 13, 2006 | 48.02 | 48.20 | 47.98 | 48.03 | 7,734 | +0.14(+0.30%) |
Mar 10, 2006 | 47.19 | 47.98 | 47.19 | 47.89 | 3,408 | +0.78(+1.65%) |
Mar 09, 2006 | 47.44 | 47.79 | 47.11 | 47.11 | 7,865 | -0.14(-0.29%) |
Mar 08, 2006 | 46.90 | 47.25 | 46.77 | 47.25 | 7,341 | -0.28(-0.59%) |
Mar 07, 2006 | 48.05 | 48.05 | 47.35 | 47.53 | 11,012 | -0.61(-1.27%) |
Mar 06, 2006 | 48.81 | 48.83 | 47.90 | 48.14 | 22,548 | -0.59(-1.21%) |
Mar 03, 2006 | 48.51 | 48.97 | 48.50 | 48.73 | 6,817 | +0.07(+0.14%) |
Mar 02, 2006 | 48.32 | 48.66 | 48.06 | 48.66 | 12,978 | +0.32(+0.66%) |