Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.57 | 53.42 | 52.43 | 52.66 | 414,868 | +0.19(+0.36%) |
May 30, 2006 | 52.87 | 52.95 | 52.18 | 52.47 | 665,058 | -0.53(-1.00%) |
May 26, 2006 | 53.39 | 53.51 | 52.48 | 53.00 | 441,872 | -0.37(-0.70%) |
May 25, 2006 | 51.65 | 53.65 | 51.61 | 53.37 | 810,925 | +3.05(+6.06%) |
May 24, 2006 | 50.78 | 50.78 | 49.09 | 50.32 | 906,593 | -0.66(-1.29%) |
May 23, 2006 | 51.75 | 52.84 | 50.94 | 50.98 | 602,857 | -0.75(-1.46%) |
May 22, 2006 | 52.94 | 52.99 | 51.47 | 51.73 | 903,593 | -1.55(-2.91%) |
May 19, 2006 | 52.65 | 54.12 | 52.34 | 53.28 | 409,905 | +0.42(+0.79%) |
May 18, 2006 | 53.60 | 54.78 | 52.70 | 52.87 | 632,630 | +0.12(+0.23%) |
May 17, 2006 | 53.73 | 54.03 | 52.72 | 52.75 | 549,195 | -1.40(-2.58%) |
May 16, 2006 | 54.66 | 55.00 | 54.14 | 54.14 | 570,890 | -0.61(-1.11%) |
May 15, 2006 | 52.86 | 55.43 | 52.86 | 54.75 | 762,226 | +2.59(+4.97%) |
May 12, 2006 | 53.67 | 53.67 | 51.98 | 52.16 | 412,329 | -1.62(-3.01%) |
May 11, 2006 | 53.80 | 54.81 | 53.64 | 53.78 | 449,603 | -0.03(-0.05%) |
May 10, 2006 | 54.19 | 54.22 | 53.37 | 53.80 | 286,887 | -0.48(-0.88%) |
May 09, 2006 | 53.56 | 54.73 | 53.56 | 54.28 | 403,674 | +0.68(+1.28%) |
May 08, 2006 | 52.81 | 54.05 | 52.78 | 53.60 | 427,908 | +0.57(+1.08%) |
May 05, 2006 | 52.86 | 53.53 | 52.76 | 53.02 | 383,363 | +0.49(+0.92%) |
May 04, 2006 | 52.51 | 52.67 | 52.19 | 52.54 | 497,957 | +0.11(+0.21%) |
May 03, 2006 | 52.86 | 53.39 | 52.15 | 52.43 | 1,139,704 | -0.09(-0.16%) |
May 02, 2006 | 49.39 | 53.60 | 49.25 | 52.51 | 1,324,116 | +4.88(+10.24%) |
May 01, 2006 | 47.21 | 48.48 | 47.21 | 47.63 | 510,882 | +0.34(+0.71%) |
Apr 28, 2006 | 45.76 | 47.70 | 45.76 | 47.30 | 397,096 | +0.71(+1.53%) |
Apr 27, 2006 | 46.58 | 47.10 | 46.47 | 46.59 | 392,711 | -0.47(-0.99%) |
Apr 26, 2006 | 47.30 | 47.77 | 46.80 | 47.05 | 327,163 | -0.59(-1.24%) |
Apr 25, 2006 | 46.74 | 47.82 | 46.62 | 47.64 | 507,997 | +0.94(+2.02%) |
Apr 24, 2006 | 45.93 | 47.26 | 45.87 | 46.70 | 650,979 | +0.85(+1.85%) |
Apr 21, 2006 | 46.48 | 46.57 | 45.65 | 45.85 | 383,363 | -0.20(-0.43%) |
Apr 20, 2006 | 45.92 | 46.39 | 45.69 | 46.05 | 317,469 | +0.14(+0.30%) |
Apr 19, 2006 | 45.63 | 46.28 | 45.48 | 45.91 | 487,801 | +0.24(+0.53%) |
Apr 18, 2006 | 45.08 | 45.75 | 44.66 | 45.67 | 566,736 | +0.24(+0.53%) |
Apr 17, 2006 | 44.95 | 45.94 | 44.76 | 45.42 | 829,390 | +0.82(+1.85%) |
Apr 13, 2006 | 43.67 | 44.94 | 43.37 | 44.60 | 394,788 | +0.93(+2.12%) |
Apr 12, 2006 | 42.63 | 43.98 | 42.63 | 43.67 | 358,783 | +0.23(+0.52%) |
Apr 11, 2006 | 43.51 | 43.96 | 43.29 | 43.45 | 477,300 | -0.15(-0.34%) |
Apr 10, 2006 | 42.85 | 43.76 | 42.82 | 43.60 | 429,870 | +0.92(+2.15%) |
Apr 07, 2006 | 42.76 | 43.14 | 42.52 | 42.68 | 725,413 | -0.51(-1.18%) |
Apr 06, 2006 | 42.63 | 43.52 | 42.46 | 43.19 | 477,877 | +0.35(+0.81%) |
Apr 05, 2006 | 42.09 | 42.91 | 41.73 | 42.84 | 792,692 | -0.70(-1.61%) |
Apr 04, 2006 | 43.44 | 44.08 | 42.81 | 43.54 | 735,799 | +0.56(+1.31%) |
Apr 03, 2006 | 41.20 | 43.30 | 41.20 | 42.98 | 941,560 | +1.79(+4.33%) |
Mar 31, 2006 | 41.72 | 41.97 | 40.44 | 41.20 | 1,277,263 | -1.83(-4.25%) |
Mar 30, 2006 | 42.78 | 43.15 | 42.46 | 43.02 | 535,001 | -0.09(-0.20%) |
Mar 29, 2006 | 43.21 | 43.22 | 41.57 | 43.11 | 712,834 | +0.72(+1.70%) |
Mar 28, 2006 | 42.42 | 43.47 | 42.30 | 42.39 | 1,061,346 | -0.08(-0.18%) |
Mar 27, 2006 | 41.57 | 42.57 | 41.35 | 42.47 | 666,212 | +0.90(+2.17%) |
Mar 24, 2006 | 40.85 | 41.59 | 40.55 | 41.57 | 769,150 | +0.94(+2.30%) |
Mar 23, 2006 | 39.59 | 40.80 | 39.47 | 40.63 | 604,818 | +1.06(+2.67%) |
Mar 22, 2006 | 38.78 | 39.67 | 38.78 | 39.57 | 510,882 | +0.67(+1.71%) |
Mar 21, 2006 | 38.50 | 39.18 | 38.39 | 38.91 | 616,128 | +0.35(+0.90%) |
Mar 20, 2006 | 37.24 | 38.99 | 37.22 | 38.56 | 665,520 | +1.40(+3.75%) |
Mar 17, 2006 | 36.48 | 37.38 | 36.44 | 37.17 | 554,965 | +0.81(+2.24%) |
Mar 16, 2006 | 35.93 | 36.60 | 35.93 | 36.35 | 589,008 | +0.12(+0.33%) |
Mar 15, 2006 | 35.79 | 36.72 | 35.60 | 36.23 | 467,837 | +0.60(+1.68%) |
Mar 14, 2006 | 35.44 | 35.79 | 35.19 | 35.63 | 290,696 | +0.11(+0.32%) |
Mar 13, 2006 | 34.88 | 35.82 | 34.88 | 35.52 | 457,335 | +0.86(+2.48%) |
Mar 10, 2006 | 34.23 | 34.75 | 34.14 | 34.66 | 438,410 | +0.49(+1.45%) |
Mar 09, 2006 | 33.60 | 34.47 | 33.52 | 34.17 | 341,242 | +0.60(+1.78%) |
Mar 08, 2006 | 33.80 | 34.13 | 33.54 | 33.57 | 233,572 | -0.14(-0.41%) |
Mar 07, 2006 | 33.56 | 34.22 | 33.51 | 33.71 | 259,768 | +0.01(+0.03%) |
Mar 06, 2006 | 32.31 | 33.96 | 32.31 | 33.70 | 215,454 | +0.56(+1.70%) |
Mar 03, 2006 | 33.15 | 33.80 | 33.14 | 33.14 | 237,265 | -0.12(-0.36%) |
Mar 02, 2006 | 33.86 | 34.12 | 33.21 | 33.26 | 201,375 | -0.61(-1.79%) |