Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.67 | 48.00 | 46.38 | 47.40 | 6,436,267 | +0.56(+1.19%) |
May 30, 2006 | 49.24 | 49.93 | 46.59 | 46.84 | 5,811,770 | -3.21(-6.41%) |
May 26, 2006 | 49.76 | 50.55 | 47.86 | 50.05 | 4,819,045 | +1.35(+2.77%) |
May 25, 2006 | 47.30 | 48.72 | 46.19 | 48.70 | 6,270,746 | +2.45(+5.30%) |
May 24, 2006 | 47.21 | 49.07 | 44.70 | 46.25 | 9,322,576 | -1.25(-2.63%) |
May 23, 2006 | 47.49 | 49.83 | 47.04 | 47.50 | 9,234,236 | +2.61(+5.82%) |
May 22, 2006 | 47.52 | 47.59 | 43.52 | 44.89 | 12,037,167 | -3.73(-7.66%) |
May 19, 2006 | 49.53 | 50.39 | 45.81 | 48.62 | 13,691,820 | -2.80(-5.44%) |
May 18, 2006 | 53.89 | 54.74 | 51.27 | 51.41 | 5,014,242 | -2.29(-4.27%) |
May 17, 2006 | 55.44 | 56.49 | 53.03 | 53.70 | 4,823,041 | -1.32(-2.39%) |
May 16, 2006 | 55.97 | 57.99 | 52.87 | 55.02 | 5,785,902 | -1.13(-2.01%) |
May 15, 2006 | 54.48 | 56.52 | 54.31 | 56.15 | 6,285,551 | -2.19(-3.76%) |
May 12, 2006 | 62.10 | 62.32 | 57.71 | 58.34 | 7,562,508 | -4.52(-7.19%) |
May 11, 2006 | 62.46 | 65.08 | 61.36 | 62.87 | 8,865,147 | +1.15(+1.87%) |
May 10, 2006 | 58.75 | 62.15 | 57.50 | 61.71 | 6,227,196 | +3.09(+5.26%) |
May 09, 2006 | 56.99 | 58.66 | 56.66 | 58.63 | 2,922,464 | +2.28(+4.04%) |
May 08, 2006 | 56.15 | 57.12 | 55.36 | 56.35 | 2,208,756 | +0.54(+0.96%) |
May 05, 2006 | 55.00 | 55.99 | 54.55 | 55.82 | 2,367,821 | +1.19(+2.18%) |
May 04, 2006 | 53.21 | 54.66 | 53.11 | 54.63 | 2,209,832 | +1.47(+2.77%) |
May 03, 2006 | 53.30 | 53.55 | 51.90 | 53.15 | 2,845,822 | -0.28(-0.53%) |
May 02, 2006 | 52.69 | 53.85 | 52.19 | 53.44 | 2,773,081 | +0.93(+1.77%) |
May 01, 2006 | 52.66 | 52.88 | 52.06 | 52.51 | 3,026,401 | +0.94(+1.82%) |
Apr 28, 2006 | 50.61 | 52.05 | 50.57 | 51.57 | 2,946,129 | +1.22(+2.42%) |
Apr 27, 2006 | 51.32 | 51.65 | 48.34 | 50.35 | 6,506,467 | -3.37(-6.27%) |
Apr 26, 2006 | 56.00 | 56.49 | 53.55 | 53.72 | 5,851,249 | -0.65(-1.19%) |
Apr 25, 2006 | 55.39 | 55.56 | 53.38 | 54.37 | 3,736,881 | -1.06(-1.91%) |
Apr 24, 2006 | 54.29 | 56.60 | 54.29 | 55.42 | 4,263,692 | +1.67(+3.11%) |
Apr 21, 2006 | 52.88 | 54.66 | 52.69 | 53.75 | 2,553,509 | +1.06(+2.00%) |
Apr 20, 2006 | 53.53 | 53.55 | 51.50 | 52.69 | 3,423,862 | -1.17(-2.18%) |
Apr 19, 2006 | 54.08 | 54.66 | 52.69 | 53.87 | 3,982,539 | -0.22(-0.40%) |
Apr 18, 2006 | 52.06 | 54.25 | 51.32 | 54.08 | 4,554,796 | +3.07(+6.02%) |
Apr 17, 2006 | 49.61 | 51.01 | 49.61 | 51.01 | 2,375,485 | +1.58(+3.19%) |
Apr 13, 2006 | 49.05 | 49.55 | 48.07 | 49.44 | 1,880,138 | +0.36(+0.74%) |
Apr 12, 2006 | 47.84 | 49.19 | 46.86 | 49.07 | 2,524,466 | +1.18(+2.47%) |
Apr 11, 2006 | 49.05 | 49.23 | 47.64 | 47.89 | 2,693,481 | -1.19(-2.42%) |
Apr 10, 2006 | 48.86 | 49.67 | 48.41 | 49.08 | 2,049,960 | +0.19(+0.38%) |
Apr 07, 2006 | 50.36 | 50.87 | 48.54 | 48.89 | 4,234,112 | -1.47(-2.92%) |
Apr 06, 2006 | 49.57 | 50.47 | 49.09 | 50.36 | 4,139,452 | +1.28(+2.61%) |
Apr 05, 2006 | 47.09 | 49.32 | 47.08 | 49.09 | 5,226,687 | +1.99(+4.23%) |
Apr 04, 2006 | 46.48 | 47.45 | 46.32 | 47.09 | 3,257,671 | +0.97(+2.10%) |
Apr 03, 2006 | 46.48 | 47.74 | 45.85 | 46.13 | 3,799,675 | +0.47(+1.03%) |
Mar 31, 2006 | 45.11 | 46.28 | 45.11 | 45.66 | 3,006,232 | +0.80(+1.77%) |
Mar 30, 2006 | 43.93 | 44.99 | 43.59 | 44.86 | 2,161,696 | +1.59(+3.68%) |
Mar 29, 2006 | 43.88 | 44.59 | 42.85 | 43.27 | 2,528,231 | -0.65(-1.49%) |
Mar 28, 2006 | 43.23 | 44.24 | 42.84 | 43.92 | 1,944,275 | -7.35(-14.34%) |
Mar 27, 2006 | 50.46 | 51.64 | 50.01 | 51.27 | 1,665,550 | +8.88(+20.95%) |
Mar 24, 2006 | 42.18 | 42.62 | 41.68 | 42.39 | 1,427,550 | +0.15(+0.35%) |
Mar 23, 2006 | 41.37 | 42.69 | 41.36 | 42.24 | 1,758,588 | +0.91(+2.21%) |
Mar 22, 2006 | 41.65 | 42.70 | 41.18 | 41.33 | 2,247,077 | -0.74(-1.77%) |
Mar 21, 2006 | 42.33 | 42.96 | 41.40 | 42.07 | 2,450,244 | -7.04(-14.34%) |
Mar 20, 2006 | 49.42 | 50.15 | 48.33 | 49.11 | 2,098,984 | +7.99(+19.44%) |
Mar 17, 2006 | 41.69 | 41.95 | 40.83 | 41.12 | 2,650,723 | -1.29(-3.03%) |
Mar 16, 2006 | 41.72 | 43.80 | 41.71 | 42.41 | 2,869,132 | +0.87(+2.09%) |
Mar 15, 2006 | 39.94 | 41.54 | 39.72 | 41.54 | 2,248,324 | +1.61(+4.04%) |
Mar 14, 2006 | 41.15 | 41.18 | 39.79 | 39.93 | 2,300,450 | -6.76(-14.49%) |
Mar 13, 2006 | 48.12 | 48.16 | 46.53 | 46.69 | 1,967,215 | +8.18(+21.25%) |
Mar 10, 2006 | 38.80 | 39.87 | 38.27 | 38.51 | 2,424,505 | +0.02(+0.06%) |
Mar 09, 2006 | 38.23 | 39.01 | 36.53 | 38.49 | 3,224,187 | -0.09(-0.23%) |
Mar 08, 2006 | 39.85 | 40.27 | 38.01 | 38.58 | 2,425,313 | -1.90(-4.70%) |
Mar 07, 2006 | 41.58 | 41.96 | 39.83 | 40.48 | 2,745,347 | -6.84(-14.45%) |
Mar 06, 2006 | 48.62 | 49.07 | 46.58 | 47.32 | 1,958,461 | +6.57(+16.13%) |
Mar 03, 2006 | 39.19 | 41.02 | 38.26 | 40.74 | 4,143,883 | +1.37(+3.47%) |
Mar 02, 2006 | 37.82 | 39.47 | 37.69 | 39.38 | 2,650,927 | +1.88(+5.01%) |