Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.39 | 51.84 | 51.19 | 51.74 | 27,124 | +0.62(+1.21%) |
May 30, 2006 | 52.20 | 52.20 | 51.08 | 51.13 | 65,419 | -1.17(-2.23%) |
May 26, 2006 | 52.20 | 52.36 | 51.99 | 52.29 | 554,772 | +0.29(+0.56%) |
May 25, 2006 | 51.34 | 52.00 | 51.27 | 52.00 | 528,138 | +1.03(+2.03%) |
May 24, 2006 | 51.00 | 51.47 | 50.07 | 50.96 | 35,962 | -0.17(-0.33%) |
May 23, 2006 | 51.82 | 52.10 | 51.02 | 51.13 | 28,475 | -0.23(-0.44%) |
May 22, 2006 | 51.66 | 51.66 | 50.67 | 51.36 | 59,404 | -0.50(-0.96%) |
May 19, 2006 | 51.60 | 52.07 | 51.08 | 51.86 | 51,181 | +0.29(+0.57%) |
May 18, 2006 | 52.53 | 52.53 | 51.57 | 51.57 | 104,694 | -0.47(-0.90%) |
May 17, 2006 | 52.41 | 52.69 | 51.88 | 52.03 | 59,895 | -0.84(-1.59%) |
May 16, 2006 | 53.02 | 53.15 | 52.70 | 52.88 | 32,402 | -0.20(-0.38%) |
May 15, 2006 | 52.80 | 53.14 | 52.41 | 53.08 | 52,654 | -0.16(-0.31%) |
May 12, 2006 | 53.80 | 53.89 | 53.24 | 53.24 | 38,907 | -1.00(-1.85%) |
May 11, 2006 | 55.28 | 55.28 | 54.24 | 54.25 | 29,456 | -1.17(-2.10%) |
May 10, 2006 | 55.45 | 55.54 | 55.22 | 55.41 | 57,563 | -0.23(-0.41%) |
May 09, 2006 | 55.57 | 55.73 | 55.45 | 55.64 | 26,511 | +0.04(+0.07%) |
May 08, 2006 | 55.65 | 55.69 | 55.38 | 55.60 | 41,362 | -0.05(-0.09%) |
May 05, 2006 | 55.32 | 55.77 | 55.31 | 55.65 | 17,305 | +0.57(+1.04%) |
May 04, 2006 | 54.69 | 55.10 | 54.68 | 55.08 | 24,670 | +0.46(+0.84%) |
May 03, 2006 | 54.62 | 54.73 | 54.27 | 54.62 | 24,424 | -0.02(-0.03%) |
May 02, 2006 | 54.43 | 54.65 | 54.21 | 54.64 | 15,833 | +0.55(+1.01%) |
May 01, 2006 | 54.80 | 54.91 | 54.09 | 54.09 | 39,766 | -0.42(-0.76%) |
Apr 28, 2006 | 54.20 | 54.75 | 54.18 | 54.51 | 46,640 | +0.29(+0.53%) |
Apr 27, 2006 | 54.24 | 54.89 | 53.82 | 54.22 | 52,408 | -0.37(-0.69%) |
Apr 26, 2006 | 54.60 | 54.95 | 54.44 | 54.60 | 22,829 | +0.14(+0.25%) |
Apr 25, 2006 | 54.70 | 54.70 | 54.26 | 54.46 | 16,078 | -0.12(-0.22%) |
Apr 24, 2006 | 54.91 | 54.91 | 54.38 | 54.58 | 24,424 | -0.32(-0.58%) |
Apr 21, 2006 | 55.30 | 55.30 | 54.66 | 54.90 | 33,507 | -0.20(-0.35%) |
Apr 20, 2006 | 55.31 | 55.31 | 54.72 | 55.09 | 22,706 | -0.20(-0.35%) |
Apr 19, 2006 | 54.97 | 55.29 | 54.71 | 55.29 | 38,294 | +0.51(+0.94%) |
Apr 18, 2006 | 53.88 | 54.79 | 53.77 | 54.78 | 41,239 | +1.33(+2.48%) |
Apr 17, 2006 | 53.63 | 53.74 | 53.19 | 53.45 | 30,316 | -0.11(-0.21%) |
Apr 13, 2006 | 53.38 | 53.74 | 53.20 | 53.56 | 23,811 | +0.18(+0.34%) |
Apr 12, 2006 | 53.14 | 53.40 | 53.06 | 53.38 | 15,955 | +0.37(+0.69%) |
Apr 11, 2006 | 53.90 | 53.90 | 52.97 | 53.02 | 151,703 | -0.68(-1.26%) |
Apr 10, 2006 | 53.94 | 54.16 | 53.58 | 53.69 | 40,871 | -0.26(-0.48%) |
Apr 07, 2006 | 54.82 | 54.90 | 53.90 | 53.95 | 36,821 | -0.78(-1.43%) |
Apr 06, 2006 | 54.62 | 55.09 | 54.30 | 54.73 | 27,493 | +0.08(+0.15%) |
Apr 05, 2006 | 54.47 | 54.72 | 54.13 | 54.65 | 52,040 | +0.29(+0.52%) |
Apr 04, 2006 | 54.18 | 54.51 | 53.94 | 54.37 | 36,330 | +0.24(+0.44%) |
Apr 03, 2006 | 54.50 | 54.83 | 54.13 | 54.13 | 67,260 | -0.34(-0.63%) |
Mar 31, 2006 | 54.48 | 54.48 | 54.06 | 54.47 | 43,571 | +0.08(+0.15%) |
Mar 30, 2006 | 54.52 | 54.69 | 54.14 | 54.39 | 27,124 | -0.08(-0.15%) |
Mar 29, 2006 | 53.80 | 54.47 | 53.77 | 54.47 | 33,016 | +0.85(+1.58%) |
Mar 28, 2006 | 53.77 | 54.10 | 53.43 | 53.63 | 41,239 | -0.16(-0.30%) |
Mar 27, 2006 | 53.85 | 53.85 | 53.61 | 53.79 | 42,712 | -0.02(-0.05%) |
Mar 24, 2006 | 53.58 | 53.81 | 53.47 | 53.81 | 29,579 | +0.33(+0.62%) |
Mar 23, 2006 | 53.33 | 53.51 | 53.19 | 53.48 | 34,980 | +0.07(+0.14%) |
Mar 22, 2006 | 52.69 | 53.46 | 52.62 | 53.41 | 33,384 | +0.61(+1.16%) |
Mar 21, 2006 | 53.29 | 53.64 | 52.74 | 52.80 | 24,547 | -0.60(-1.13%) |
Mar 20, 2006 | 53.42 | 53.57 | 53.15 | 53.40 | 39,889 | -0.08(-0.15%) |
Mar 17, 2006 | 53.43 | 53.55 | 53.24 | 53.48 | 75,728 | +0.18(+0.34%) |
Mar 16, 2006 | 53.46 | 53.66 | 53.28 | 53.30 | 75,851 | +0.02(+0.05%) |
Mar 15, 2006 | 52.75 | 53.28 | 52.75 | 53.28 | 35,348 | +0.51(+0.96%) |
Mar 14, 2006 | 52.06 | 52.79 | 52.06 | 52.77 | 34,120 | +0.52(+1.00%) |
Mar 13, 2006 | 52.39 | 52.54 | 52.05 | 52.25 | 153,421 | +0.23(+0.44%) |
Mar 10, 2006 | 51.58 | 52.05 | 51.31 | 52.02 | 10,064 | +0.51(+1.00%) |
Mar 09, 2006 | 51.80 | 52.04 | 51.51 | 51.51 | 26,511 | -0.23(-0.44%) |
Mar 08, 2006 | 51.52 | 51.88 | 51.20 | 51.74 | 340,473 | +0.10(+0.19%) |
Mar 07, 2006 | 52.17 | 52.17 | 51.60 | 51.64 | 34,857 | -0.66(-1.26%) |
Mar 06, 2006 | 52.75 | 52.81 | 52.22 | 52.30 | 41,976 | -0.45(-0.85%) |
Mar 03, 2006 | 52.75 | 53.21 | 52.71 | 52.75 | 27,002 | -0.20(-0.38%) |
Mar 02, 2006 | 52.92 | 53.05 | 52.70 | 52.95 | 28,966 | -0.06(-0.11%) |