Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.47 | 52.79 | 52.10 | 52.55 | 1,570,628 | +0.22(+0.41%) |
May 30, 2006 | 52.69 | 52.73 | 52.24 | 52.33 | 1,357,964 | -11.96(-18.60%) |
May 26, 2006 | 64.65 | 64.67 | 64.06 | 64.29 | 1,065,384 | +11.52(+21.84%) |
May 25, 2006 | 52.90 | 52.90 | 52.41 | 52.77 | 1,576,563 | +0.28(+0.54%) |
May 24, 2006 | 52.29 | 53.02 | 52.05 | 52.49 | 2,384,816 | +0.17(+0.32%) |
May 23, 2006 | 52.57 | 52.61 | 52.10 | 52.32 | 1,862,102 | -0.09(-0.17%) |
May 22, 2006 | 52.08 | 52.72 | 51.85 | 52.41 | 1,680,263 | +0.34(+0.65%) |
May 19, 2006 | 52.09 | 52.43 | 51.80 | 52.07 | 1,653,249 | +0.40(+0.77%) |
May 18, 2006 | 51.53 | 52.23 | 51.53 | 51.67 | 1,493,051 | -0.47(-0.90%) |
May 17, 2006 | 53.02 | 53.02 | 51.95 | 52.14 | 1,743,297 | -1.06(-1.99%) |
May 16, 2006 | 53.29 | 53.42 | 52.78 | 53.20 | 930,543 | -0.18(-0.34%) |
May 15, 2006 | 52.89 | 53.55 | 52.81 | 53.38 | 1,276,210 | +0.63(+1.19%) |
May 12, 2006 | 52.83 | 53.17 | 52.75 | 52.75 | 1,323,993 | -0.06(-0.10%) |
May 11, 2006 | 53.60 | 53.60 | 52.69 | 52.81 | 1,131,116 | -0.79(-1.48%) |
May 10, 2006 | 53.46 | 53.76 | 53.31 | 53.60 | 1,165,538 | -0.10(-0.19%) |
May 09, 2006 | 53.56 | 53.93 | 53.36 | 53.70 | 1,499,731 | +0.14(+0.27%) |
May 08, 2006 | 53.29 | 53.85 | 53.21 | 53.56 | 2,226,795 | +0.34(+0.65%) |
May 05, 2006 | 52.95 | 53.32 | 52.71 | 53.22 | 1,537,203 | +0.44(+0.83%) |
May 04, 2006 | 52.74 | 53.09 | 52.69 | 52.78 | 1,447,155 | +0.19(+0.37%) |
May 03, 2006 | 52.44 | 52.67 | 52.19 | 52.58 | 1,275,484 | -0.08(-0.14%) |
May 02, 2006 | 52.81 | 53.13 | 52.62 | 52.66 | 1,867,766 | +0.13(+0.25%) |
May 01, 2006 | 53.12 | 53.41 | 52.49 | 52.53 | 1,866,168 | -0.72(-1.34%) |
Apr 28, 2006 | 52.16 | 53.58 | 52.15 | 53.24 | 3,321,604 | +0.78(+1.48%) |
Apr 27, 2006 | 51.02 | 52.88 | 50.78 | 52.47 | 2,840,864 | +1.45(+2.85%) |
Apr 26, 2006 | 50.86 | 51.12 | 50.81 | 51.01 | 1,434,229 | +0.18(+0.35%) |
Apr 25, 2006 | 51.05 | 51.21 | 50.70 | 50.83 | 1,211,433 | -0.36(-0.71%) |
Apr 24, 2006 | 51.23 | 51.35 | 50.90 | 51.20 | 1,174,978 | -0.11(-0.21%) |
Apr 21, 2006 | 51.81 | 51.81 | 51.21 | 51.31 | 1,647,730 | -0.18(-0.35%) |
Apr 20, 2006 | 51.09 | 51.65 | 50.98 | 51.49 | 2,075,311 | +0.40(+0.78%) |
Apr 19, 2006 | 51.90 | 51.90 | 51.09 | 51.09 | 2,145,608 | -0.98(-1.89%) |
Apr 18, 2006 | 50.65 | 52.37 | 50.65 | 52.07 | 3,274,256 | +1.40(+2.76%) |
Apr 17, 2006 | 51.02 | 51.02 | 50.40 | 50.68 | 1,588,472 | -0.14(-0.28%) |
Apr 13, 2006 | 50.57 | 50.85 | 50.26 | 50.82 | 1,418,399 | +0.26(+0.52%) |
Apr 12, 2006 | 50.50 | 50.76 | 50.37 | 50.56 | 1,215,354 | +0.06(+0.11%) |
Apr 11, 2006 | 50.83 | 51.08 | 50.38 | 50.50 | 1,480,561 | -0.15(-0.30%) |
Apr 10, 2006 | 50.90 | 51.03 | 50.55 | 50.65 | 1,527,036 | +0.42(+0.84%) |
Apr 07, 2006 | 50.72 | 50.94 | 50.15 | 50.23 | 1,151,160 | -0.49(-0.96%) |
Apr 06, 2006 | 50.59 | 50.78 | 50.50 | 50.72 | 1,802,408 | +0.06(+0.11%) |
Apr 05, 2006 | 50.77 | 50.87 | 50.40 | 50.67 | 1,166,409 | +0.07(+0.14%) |
Apr 04, 2006 | 50.23 | 50.74 | 50.07 | 50.60 | 1,602,706 | +0.52(+1.03%) |
Apr 03, 2006 | 50.33 | 50.95 | 49.96 | 50.08 | 2,138,781 | -0.25(-0.49%) |
Mar 31, 2006 | 50.95 | 51.17 | 50.26 | 50.33 | 1,883,306 | -0.84(-1.64%) |
Mar 30, 2006 | 51.33 | 51.40 | 50.88 | 51.17 | 1,261,105 | +0.01(+0.03%) |
Mar 29, 2006 | 51.87 | 51.90 | 51.09 | 51.16 | 1,823,323 | -0.39(-0.75%) |
Mar 28, 2006 | 51.35 | 51.61 | 51.21 | 51.54 | 1,072,295 | -11.33(-18.02%) |
Mar 27, 2006 | 62.64 | 62.96 | 62.46 | 62.87 | 879,049 | +11.31(+21.93%) |
Mar 24, 2006 | 51.71 | 51.91 | 51.45 | 51.56 | 1,583,099 | -0.41(-0.78%) |
Mar 23, 2006 | 51.76 | 51.98 | 51.64 | 51.97 | 1,824,340 | +0.10(+0.19%) |
Mar 22, 2006 | 52.41 | 52.47 | 51.82 | 51.87 | 2,637,385 | -0.72(-1.36%) |
Mar 21, 2006 | 52.84 | 52.84 | 52.12 | 52.59 | 2,848,852 | -11.56(-18.02%) |
Mar 20, 2006 | 64.46 | 64.46 | 63.58 | 64.15 | 2,335,439 | +12.32(+23.77%) |
Mar 17, 2006 | 51.64 | 52.02 | 51.57 | 51.83 | 2,983,053 | +0.48(+0.94%) |
Mar 16, 2006 | 51.28 | 51.38 | 50.95 | 51.35 | 1,694,060 | +0.22(+0.43%) |
Mar 15, 2006 | 50.44 | 51.22 | 50.33 | 51.13 | 2,007,921 | +0.70(+1.38%) |
Mar 14, 2006 | 50.26 | 50.74 | 50.19 | 50.43 | 1,849,757 | -11.09(-18.02%) |
Mar 13, 2006 | 61.31 | 61.90 | 61.23 | 61.52 | 1,516,398 | +12.00(+24.22%) |
Mar 10, 2006 | 49.88 | 50.08 | 49.53 | 49.53 | 1,189,647 | -0.35(-0.70%) |
Mar 09, 2006 | 49.46 | 50.01 | 49.36 | 49.88 | 1,397,193 | +0.30(+0.61%) |
Mar 08, 2006 | 49.19 | 49.61 | 49.04 | 49.57 | 1,296,397 | +0.36(+0.74%) |
Mar 07, 2006 | 49.48 | 49.48 | 49.11 | 49.21 | 1,273,305 | -10.88(-18.10%) |
Mar 06, 2006 | 60.36 | 60.36 | 59.90 | 60.09 | 918,221 | +10.35(+20.82%) |
Mar 03, 2006 | 49.81 | 49.88 | 49.64 | 49.73 | 1,519,920 | -0.17(-0.34%) |
Mar 02, 2006 | 49.85 | 50.09 | 49.75 | 49.90 | 1,532,120 | +0.08(+0.15%) |