Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.44 | 53.46 | 51.18 | 53.28 | 655,491 | +2.09(+4.08%) |
May 30, 2006 | 52.69 | 52.91 | 51.19 | 51.19 | 583,177 | -1.81(-3.42%) |
May 26, 2006 | 51.75 | 53.86 | 51.75 | 53.01 | 711,095 | +1.64(+3.19%) |
May 25, 2006 | 51.92 | 52.30 | 51.16 | 51.37 | 770,599 | -0.31(-0.60%) |
May 24, 2006 | 53.13 | 53.48 | 50.47 | 51.68 | 1,375,374 | -1.50(-2.82%) |
May 23, 2006 | 54.13 | 54.71 | 53.13 | 53.18 | 594,315 | -0.85(-1.58%) |
May 22, 2006 | 55.27 | 55.64 | 53.72 | 54.03 | 787,482 | -0.78(-1.42%) |
May 19, 2006 | 53.45 | 56.18 | 53.30 | 54.81 | 1,346,733 | +1.33(+2.48%) |
May 18, 2006 | 58.61 | 58.85 | 53.40 | 53.48 | 1,844,791 | -4.96(-8.48%) |
May 17, 2006 | 58.03 | 59.41 | 57.32 | 58.44 | 600,664 | +0.11(+0.19%) |
May 16, 2006 | 57.13 | 58.59 | 57.13 | 58.33 | 380,811 | +1.00(+1.74%) |
May 15, 2006 | 57.17 | 58.06 | 56.52 | 57.33 | 597,064 | -0.13(-0.22%) |
May 12, 2006 | 58.71 | 58.89 | 57.26 | 57.46 | 545,510 | -1.41(-2.40%) |
May 11, 2006 | 60.79 | 61.02 | 58.71 | 58.87 | 579,480 | -1.91(-3.15%) |
May 10, 2006 | 60.51 | 61.09 | 60.36 | 60.78 | 264,988 | +0.37(+0.61%) |
May 09, 2006 | 60.75 | 61.18 | 60.36 | 60.42 | 226,851 | -0.51(-0.84%) |
May 08, 2006 | 60.14 | 61.16 | 59.87 | 60.93 | 347,730 | +1.17(+1.96%) |
May 05, 2006 | 60.62 | 60.62 | 59.27 | 59.76 | 339,629 | -0.63(-1.05%) |
May 04, 2006 | 60.66 | 62.01 | 59.04 | 60.39 | 1,002,744 | +0.62(+1.04%) |
May 03, 2006 | 59.00 | 61.18 | 58.70 | 59.77 | 605,867 | +0.85(+1.45%) |
May 02, 2006 | 58.06 | 59.20 | 57.63 | 58.91 | 496,096 | +1.07(+1.85%) |
May 01, 2006 | 57.08 | 58.94 | 57.01 | 57.84 | 643,639 | +1.25(+2.22%) |
Apr 28, 2006 | 55.65 | 57.50 | 55.60 | 56.59 | 391,183 | +0.79(+1.41%) |
Apr 27, 2006 | 55.98 | 56.87 | 54.91 | 55.80 | 572,718 | +0.06(+0.12%) |
Apr 26, 2006 | 56.00 | 56.24 | 55.32 | 55.73 | 436,589 | -0.10(-0.18%) |
Apr 25, 2006 | 55.34 | 55.85 | 55.00 | 55.84 | 377,729 | +0.61(+1.11%) |
Apr 24, 2006 | 56.14 | 56.14 | 54.43 | 55.22 | 649,476 | -0.82(-1.47%) |
Apr 21, 2006 | 57.26 | 57.69 | 55.94 | 56.05 | 322,585 | -0.90(-1.58%) |
Apr 20, 2006 | 57.06 | 57.59 | 56.34 | 56.94 | 402,843 | +0.03(+0.05%) |
Apr 19, 2006 | 56.13 | 57.55 | 56.00 | 56.92 | 682,257 | +0.55(+0.98%) |
Apr 18, 2006 | 53.78 | 56.37 | 53.20 | 56.37 | 958,109 | +2.58(+4.80%) |
Apr 17, 2006 | 53.60 | 54.13 | 53.20 | 53.78 | 393,742 | +0.27(+0.51%) |
Apr 13, 2006 | 53.31 | 53.89 | 52.80 | 53.51 | 366,615 | +0.31(+0.59%) |
Apr 12, 2006 | 54.15 | 54.21 | 52.30 | 53.20 | 543,770 | -0.95(-1.76%) |
Apr 11, 2006 | 54.47 | 54.73 | 53.83 | 54.15 | 486,018 | +0.08(+0.15%) |
Apr 10, 2006 | 54.32 | 56.15 | 53.85 | 54.07 | 1,585,155 | +0.38(+0.70%) |
Apr 07, 2006 | 53.37 | 54.21 | 53.03 | 53.69 | 630,189 | +0.80(+1.51%) |
Apr 06, 2006 | 52.12 | 53.33 | 51.22 | 52.90 | 1,284,283 | -0.01(-0.02%) |
Apr 05, 2006 | 52.48 | 53.03 | 51.93 | 52.90 | 864,648 | +0.59(+1.12%) |
Apr 04, 2006 | 52.21 | 52.54 | 51.33 | 52.32 | 854,695 | +0.82(+1.60%) |
Apr 03, 2006 | 53.24 | 53.24 | 51.32 | 51.49 | 760,023 | -1.54(-2.90%) |
Mar 31, 2006 | 52.96 | 53.27 | 52.71 | 53.03 | 464,500 | +0.20(+0.38%) |
Mar 30, 2006 | 53.40 | 53.81 | 52.67 | 52.83 | 732,724 | -0.84(-1.57%) |
Mar 29, 2006 | 52.93 | 53.77 | 52.73 | 53.67 | 820,470 | +0.77(+1.45%) |
Mar 28, 2006 | 52.46 | 53.03 | 52.46 | 52.90 | 676,479 | +0.47(+0.89%) |
Mar 27, 2006 | 52.57 | 52.78 | 52.11 | 52.44 | 799,145 | +0.19(+0.37%) |
Mar 24, 2006 | 50.66 | 52.77 | 50.41 | 52.25 | 1,098,443 | +1.35(+2.65%) |
Mar 23, 2006 | 49.55 | 50.96 | 49.28 | 50.90 | 883,574 | +1.27(+2.57%) |
Mar 22, 2006 | 49.03 | 49.73 | 48.82 | 49.63 | 597,856 | +0.60(+1.21%) |
Mar 21, 2006 | 48.41 | 49.59 | 48.27 | 49.03 | 744,075 | +0.31(+0.64%) |
Mar 20, 2006 | 47.54 | 48.83 | 47.51 | 48.72 | 776,223 | +1.08(+2.27%) |
Mar 17, 2006 | 47.55 | 47.73 | 46.50 | 47.64 | 601,902 | +0.33(+0.70%) |
Mar 16, 2006 | 46.86 | 48.09 | 46.73 | 47.31 | 449,321 | +0.45(+0.96%) |
Mar 15, 2006 | 46.13 | 46.97 | 46.08 | 46.86 | 329,129 | +0.42(+0.91%) |
Mar 14, 2006 | 45.66 | 46.91 | 45.38 | 46.44 | 514,228 | +0.93(+2.05%) |
Mar 13, 2006 | 45.81 | 46.23 | 45.17 | 45.50 | 772,188 | -0.66(-1.43%) |
Mar 10, 2006 | 45.80 | 47.43 | 45.52 | 46.16 | 548,300 | +0.14(+0.30%) |
Mar 09, 2006 | 45.92 | 47.99 | 45.77 | 46.03 | 933,764 | -0.02(-0.04%) |
Mar 08, 2006 | 46.80 | 46.91 | 44.67 | 46.04 | 1,397,850 | -0.82(-1.74%) |
Mar 07, 2006 | 46.31 | 47.22 | 45.96 | 46.86 | 797,067 | +0.60(+1.29%) |
Mar 06, 2006 | 47.12 | 47.12 | 45.41 | 46.26 | 734,536 | -0.49(-1.04%) |
Mar 03, 2006 | 45.80 | 47.26 | 45.80 | 46.75 | 673,112 | +0.49(+1.07%) |
Mar 02, 2006 | 45.57 | 47.30 | 44.65 | 46.25 | 2,102,507 | +2.74(+6.29%) |