Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.79 | 47.07 | 45.79 | 46.84 | 269,191 | +1.16(+2.54%) |
May 30, 2006 | 46.53 | 46.80 | 45.66 | 45.68 | 300,513 | -1.03(-2.21%) |
May 26, 2006 | 45.73 | 47.09 | 45.63 | 46.71 | 265,796 | +1.17(+2.57%) |
May 25, 2006 | 45.47 | 45.56 | 44.79 | 45.55 | 213,885 | +0.40(+0.89%) |
May 24, 2006 | 45.24 | 45.43 | 43.51 | 45.14 | 325,373 | -0.17(-0.38%) |
May 23, 2006 | 45.87 | 46.75 | 45.20 | 45.32 | 321,868 | -0.33(-0.72%) |
May 22, 2006 | 45.98 | 45.98 | 44.66 | 45.65 | 485,157 | -0.47(-1.03%) |
May 19, 2006 | 45.93 | 46.57 | 45.56 | 46.12 | 340,267 | +0.68(+1.51%) |
May 18, 2006 | 45.66 | 46.68 | 45.31 | 45.44 | 276,857 | -0.22(-0.48%) |
May 17, 2006 | 46.03 | 46.27 | 45.20 | 45.66 | 391,083 | -0.92(-1.98%) |
May 16, 2006 | 47.57 | 48.13 | 46.31 | 46.58 | 281,676 | -1.09(-2.28%) |
May 15, 2006 | 48.12 | 48.26 | 46.98 | 47.66 | 519,655 | -0.59(-1.23%) |
May 12, 2006 | 49.31 | 49.31 | 47.73 | 48.26 | 443,760 | -0.91(-1.86%) |
May 11, 2006 | 50.00 | 50.00 | 48.34 | 49.17 | 286,056 | -0.83(-1.66%) |
May 10, 2006 | 49.87 | 50.86 | 49.32 | 50.00 | 681,520 | -0.84(-1.65%) |
May 09, 2006 | 50.99 | 52.44 | 50.68 | 50.84 | 652,060 | -0.05(-0.11%) |
May 08, 2006 | 51.75 | 51.95 | 50.77 | 50.90 | 336,434 | -1.12(-2.16%) |
May 05, 2006 | 51.80 | 52.49 | 51.68 | 52.02 | 366,880 | +0.08(+0.16%) |
May 04, 2006 | 47.23 | 52.99 | 47.23 | 51.94 | 753,363 | +5.08(+10.83%) |
May 03, 2006 | 46.39 | 47.02 | 45.70 | 46.86 | 165,588 | +0.47(+1.02%) |
May 02, 2006 | 46.60 | 46.84 | 45.75 | 46.39 | 136,457 | -0.21(-0.45%) |
May 01, 2006 | 46.52 | 47.10 | 46.18 | 46.60 | 141,714 | +0.30(+0.65%) |
Apr 28, 2006 | 45.66 | 46.42 | 45.66 | 46.29 | 197,896 | +1.00(+2.22%) |
Apr 27, 2006 | 46.01 | 46.28 | 45.12 | 45.29 | 159,455 | -0.95(-2.05%) |
Apr 26, 2006 | 44.74 | 46.53 | 44.74 | 46.24 | 195,596 | +1.22(+2.72%) |
Apr 25, 2006 | 45.09 | 45.09 | 43.87 | 45.02 | 179,387 | -0.21(-0.46%) |
Apr 24, 2006 | 45.40 | 45.45 | 44.79 | 45.23 | 114,335 | -0.18(-0.40%) |
Apr 21, 2006 | 47.16 | 47.16 | 45.04 | 45.41 | 175,664 | -1.13(-2.43%) |
Apr 20, 2006 | 46.34 | 46.68 | 46.03 | 46.54 | 116,854 | -0.26(-0.55%) |
Apr 19, 2006 | 46.68 | 46.90 | 46.07 | 46.80 | 114,992 | +0.03(+0.06%) |
Apr 18, 2006 | 45.25 | 46.96 | 45.30 | 46.77 | 98,783 | +1.52(+3.37%) |
Apr 17, 2006 | 45.61 | 45.69 | 44.82 | 45.24 | 103,493 | -0.51(-1.12%) |
Apr 13, 2006 | 45.43 | 46.39 | 44.88 | 45.76 | 101,521 | +0.33(+0.72%) |
Apr 12, 2006 | 44.62 | 45.48 | 44.54 | 45.43 | 103,602 | +0.67(+1.49%) |
Apr 11, 2006 | 45.47 | 45.61 | 44.67 | 44.76 | 146,971 | -0.82(-1.80%) |
Apr 10, 2006 | 45.46 | 45.75 | 45.20 | 45.58 | 170,079 | +0.17(+0.38%) |
Apr 07, 2006 | 45.76 | 46.33 | 45.25 | 45.41 | 191,215 | -0.38(-0.84%) |
Apr 06, 2006 | 45.42 | 45.91 | 44.76 | 45.79 | 113,568 | +0.51(+1.13%) |
Apr 05, 2006 | 45.59 | 45.90 | 45.13 | 45.28 | 270,286 | -0.40(-0.88%) |
Apr 04, 2006 | 45.26 | 46.01 | 45.11 | 45.68 | 156,937 | +0.39(+0.87%) |
Apr 03, 2006 | 46.25 | 46.25 | 45.06 | 45.29 | 238,745 | -0.96(-2.07%) |
Mar 31, 2006 | 45.68 | 46.30 | 45.16 | 46.25 | 167,888 | +0.57(+1.24%) |
Mar 30, 2006 | 45.87 | 46.11 | 45.31 | 45.68 | 153,103 | -0.09(-0.20%) |
Mar 29, 2006 | 45.34 | 45.97 | 45.24 | 45.77 | 151,789 | +0.54(+1.19%) |
Mar 28, 2006 | 44.59 | 45.79 | 44.49 | 45.24 | 185,192 | +0.43(+0.96%) |
Mar 27, 2006 | 44.43 | 44.87 | 44.14 | 44.81 | 121,344 | +0.38(+0.86%) |
Mar 24, 2006 | 44.00 | 44.76 | 44.00 | 44.42 | 121,672 | +0.41(+0.93%) |
Mar 23, 2006 | 43.99 | 44.08 | 43.10 | 44.01 | 171,721 | -0.15(-0.33%) |
Mar 22, 2006 | 44.24 | 44.50 | 43.71 | 44.16 | 257,582 | -0.09(-0.21%) |
Mar 21, 2006 | 44.61 | 44.74 | 44.00 | 44.25 | 239,402 | -0.49(-1.10%) |
Mar 20, 2006 | 45.47 | 45.47 | 44.44 | 44.74 | 137,224 | -0.59(-1.31%) |
Mar 17, 2006 | 45.43 | 45.49 | 44.68 | 45.34 | 263,715 | -0.09(-0.20%) |
Mar 16, 2006 | 45.84 | 45.84 | 44.94 | 45.43 | 184,097 | +0.00(+0.00%) |
Mar 15, 2006 | 46.38 | 46.38 | 44.97 | 45.43 | 216,185 | -1.06(-2.28%) |
Mar 14, 2006 | 45.73 | 46.84 | 45.47 | 46.49 | 177,635 | +0.74(+1.62%) |
Mar 13, 2006 | 45.81 | 46.29 | 45.59 | 45.75 | 110,611 | +0.12(+0.26%) |
Mar 10, 2006 | 44.31 | 45.92 | 44.19 | 45.63 | 186,506 | +1.31(+2.97%) |
Mar 09, 2006 | 44.74 | 44.74 | 44.11 | 44.31 | 335,996 | -0.47(-1.06%) |
Mar 08, 2006 | 46.11 | 46.28 | 44.74 | 44.79 | 218,704 | -1.32(-2.87%) |
Mar 07, 2006 | 46.75 | 46.84 | 45.66 | 46.11 | 200,524 | -0.71(-1.52%) |
Mar 06, 2006 | 47.47 | 47.77 | 46.50 | 46.82 | 136,128 | -0.64(-1.35%) |
Mar 03, 2006 | 47.25 | 47.85 | 46.87 | 47.46 | 237,869 | -0.13(-0.27%) |
Mar 02, 2006 | 46.24 | 47.72 | 46.08 | 47.59 | 221,113 | +1.35(+2.92%) |