Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.28 | 46.64 | 46.05 | 46.63 | 2,089,888 | +0.52(+1.13%) |
May 30, 2006 | 46.50 | 46.50 | 46.02 | 46.11 | 925,473 | -0.55(-1.17%) |
May 26, 2006 | 47.02 | 47.15 | 46.57 | 46.66 | 938,772 | -0.20(-0.43%) |
May 25, 2006 | 46.69 | 46.86 | 46.41 | 46.86 | 1,109,149 | +0.39(+0.84%) |
May 24, 2006 | 46.30 | 46.90 | 45.81 | 46.47 | 1,882,421 | +0.18(+0.38%) |
May 23, 2006 | 46.32 | 46.76 | 46.20 | 46.30 | 1,803,808 | +0.08(+0.18%) |
May 22, 2006 | 46.27 | 46.45 | 45.84 | 46.21 | 2,115,452 | -0.12(-0.25%) |
May 19, 2006 | 46.39 | 46.60 | 46.01 | 46.33 | 1,916,851 | +0.35(+0.77%) |
May 18, 2006 | 46.51 | 46.84 | 45.97 | 45.98 | 1,783,712 | -0.53(-1.15%) |
May 17, 2006 | 46.61 | 46.84 | 46.21 | 46.51 | 1,997,089 | -0.58(-1.22%) |
May 16, 2006 | 47.05 | 47.29 | 46.99 | 47.09 | 1,403,799 | +0.01(+0.03%) |
May 15, 2006 | 46.53 | 47.22 | 46.51 | 47.07 | 1,324,300 | +0.53(+1.15%) |
May 12, 2006 | 47.20 | 47.47 | 46.51 | 46.54 | 1,463,941 | -0.61(-1.29%) |
May 11, 2006 | 48.01 | 48.09 | 46.86 | 47.15 | 1,902,961 | -0.97(-2.03%) |
May 10, 2006 | 48.04 | 48.26 | 47.81 | 48.12 | 1,401,435 | -0.02(-0.04%) |
May 09, 2006 | 47.91 | 48.26 | 47.78 | 48.14 | 1,602,252 | +0.07(+0.15%) |
May 08, 2006 | 48.50 | 48.72 | 48.01 | 48.07 | 1,338,190 | -0.39(-0.80%) |
May 05, 2006 | 48.08 | 48.55 | 48.01 | 48.45 | 1,588,362 | +0.48(+1.00%) |
May 04, 2006 | 47.54 | 48.00 | 47.54 | 47.97 | 1,827,894 | +0.41(+0.85%) |
May 03, 2006 | 47.51 | 47.74 | 47.17 | 47.57 | 1,416,950 | -0.07(-0.14%) |
May 02, 2006 | 47.49 | 47.91 | 47.49 | 47.64 | 1,730,072 | +0.21(+0.44%) |
May 01, 2006 | 48.29 | 48.64 | 47.24 | 47.43 | 1,773,072 | -0.94(-1.94%) |
Apr 28, 2006 | 47.68 | 48.49 | 47.64 | 48.37 | 2,130,820 | +0.58(+1.22%) |
Apr 27, 2006 | 47.04 | 47.91 | 46.97 | 47.78 | 2,524,327 | +0.41(+0.87%) |
Apr 26, 2006 | 47.15 | 47.37 | 47.02 | 47.37 | 2,005,660 | +0.45(+0.97%) |
Apr 25, 2006 | 47.11 | 47.14 | 46.74 | 46.92 | 2,215,934 | -0.18(-0.37%) |
Apr 24, 2006 | 47.33 | 47.33 | 46.80 | 47.09 | 1,761,990 | -0.07(-0.14%) |
Apr 21, 2006 | 47.47 | 47.47 | 46.83 | 47.16 | 2,952,559 | +0.12(+0.24%) |
Apr 20, 2006 | 46.22 | 47.30 | 46.22 | 47.05 | 2,333,410 | +0.46(+0.99%) |
Apr 19, 2006 | 46.15 | 47.24 | 46.05 | 46.59 | 3,116,582 | +0.45(+0.97%) |
Apr 18, 2006 | 44.96 | 46.32 | 44.96 | 46.14 | 4,469,106 | +1.35(+3.02%) |
Apr 17, 2006 | 45.00 | 45.42 | 44.63 | 44.79 | 2,953,889 | +0.22(+0.50%) |
Apr 13, 2006 | 44.72 | 44.93 | 44.19 | 44.56 | 1,952,168 | -0.16(-0.35%) |
Apr 12, 2006 | 44.77 | 45.00 | 44.49 | 44.72 | 2,166,432 | +0.01(+0.01%) |
Apr 11, 2006 | 44.98 | 45.26 | 44.51 | 44.71 | 1,789,918 | -0.66(-1.45%) |
Apr 10, 2006 | 45.63 | 45.65 | 44.92 | 45.37 | 2,984,477 | -0.09(-0.21%) |
Apr 07, 2006 | 46.03 | 46.32 | 45.29 | 45.46 | 1,611,561 | -0.41(-0.90%) |
Apr 06, 2006 | 46.34 | 46.69 | 45.85 | 45.88 | 2,282,282 | -0.01(-0.03%) |
Apr 05, 2006 | 45.68 | 46.11 | 45.59 | 45.89 | 1,336,564 | +0.11(+0.24%) |
Apr 04, 2006 | 45.33 | 46.06 | 45.21 | 45.78 | 2,083,386 | +0.24(+0.53%) |
Apr 03, 2006 | 45.59 | 46.16 | 45.37 | 45.54 | 1,796,863 | -0.01(-0.03%) |
Mar 31, 2006 | 45.59 | 45.79 | 45.43 | 45.55 | 2,589,197 | +0.22(+0.48%) |
Mar 30, 2006 | 46.19 | 46.34 | 45.17 | 45.33 | 2,509,698 | -1.02(-2.20%) |
Mar 29, 2006 | 46.55 | 46.69 | 46.17 | 46.36 | 1,282,481 | -0.12(-0.25%) |
Mar 28, 2006 | 47.21 | 47.27 | 46.37 | 46.47 | 1,220,714 | -0.71(-1.51%) |
Mar 27, 2006 | 46.94 | 47.26 | 46.81 | 47.18 | 966,109 | -0.05(-0.10%) |
Mar 24, 2006 | 47.11 | 47.30 | 46.85 | 47.23 | 880,256 | +0.01(+0.01%) |
Mar 23, 2006 | 47.40 | 47.46 | 47.00 | 47.22 | 1,162,198 | -0.24(-0.51%) |
Mar 22, 2006 | 47.06 | 47.55 | 46.88 | 47.47 | 2,158,304 | +0.47(+1.01%) |
Mar 21, 2006 | 47.16 | 47.38 | 46.82 | 46.99 | 2,222,879 | -0.41(-0.87%) |
Mar 20, 2006 | 47.17 | 47.55 | 46.93 | 47.41 | 1,206,528 | +0.20(+0.43%) |
Mar 17, 2006 | 47.65 | 47.65 | 47.19 | 47.20 | 1,977,436 | +0.16(+0.35%) |
Mar 16, 2006 | 47.53 | 47.53 | 46.89 | 47.04 | 2,171,899 | -0.26(-0.54%) |
Mar 15, 2006 | 47.57 | 47.68 | 46.97 | 47.30 | 2,877,345 | -0.53(-1.12%) |
Mar 14, 2006 | 47.24 | 47.95 | 46.97 | 47.83 | 3,832,225 | +0.39(+0.83%) |
Mar 13, 2006 | 47.34 | 47.69 | 47.07 | 47.44 | 1,401,435 | +0.08(+0.17%) |
Mar 10, 2006 | 46.76 | 47.46 | 46.70 | 47.36 | 1,405,129 | +0.26(+0.56%) |
Mar 09, 2006 | 47.46 | 47.66 | 47.03 | 47.09 | 2,002,261 | -0.30(-0.63%) |
Mar 08, 2006 | 47.27 | 47.47 | 47.02 | 47.39 | 1,371,881 | +0.13(+0.27%) |
Mar 07, 2006 | 47.04 | 47.36 | 46.82 | 47.26 | 1,284,107 | +0.06(+0.13%) |
Mar 06, 2006 | 47.74 | 47.74 | 46.88 | 47.20 | 1,705,985 | -0.50(-1.05%) |
Mar 03, 2006 | 47.68 | 47.97 | 47.37 | 47.70 | 1,674,806 | -0.09(-0.20%) |
Mar 02, 2006 | 47.99 | 48.03 | 47.63 | 47.80 | 1,735,096 | -0.19(-0.39%) |