Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.50 | 49.87 | 49.11 | 49.54 | 4,184,988 | +0.49(+1.01%) |
May 30, 2006 | 50.25 | 50.25 | 48.87 | 49.05 | 4,168,062 | -1.31(-2.60%) |
May 26, 2006 | 50.34 | 50.35 | 49.17 | 50.35 | 3,852,718 | +0.51(+1.03%) |
May 25, 2006 | 49.14 | 49.94 | 48.69 | 49.84 | 5,785,759 | +1.21(+2.50%) |
May 24, 2006 | 48.97 | 49.62 | 46.91 | 48.62 | 9,046,985 | -0.43(-0.88%) |
May 23, 2006 | 49.39 | 50.87 | 48.86 | 49.06 | 6,365,671 | +0.15(+0.31%) |
May 22, 2006 | 50.07 | 50.15 | 47.94 | 48.91 | 9,203,766 | -1.57(-3.11%) |
May 19, 2006 | 50.01 | 50.57 | 49.11 | 50.47 | 7,869,345 | +0.74(+1.49%) |
May 18, 2006 | 49.94 | 50.74 | 49.55 | 49.73 | 5,623,633 | -0.19(-0.37%) |
May 17, 2006 | 51.50 | 51.58 | 49.48 | 49.92 | 9,000,664 | -1.77(-3.43%) |
May 16, 2006 | 51.50 | 52.31 | 51.19 | 51.69 | 4,784,497 | +0.41(+0.80%) |
May 15, 2006 | 51.70 | 51.92 | 50.22 | 51.28 | 5,553,260 | -0.53(-1.02%) |
May 12, 2006 | 51.75 | 52.48 | 51.08 | 51.81 | 6,276,591 | -0.14(-0.27%) |
May 11, 2006 | 54.11 | 54.42 | 51.95 | 51.95 | 6,365,671 | -1.93(-3.59%) |
May 10, 2006 | 54.02 | 54.31 | 53.34 | 53.88 | 3,681,684 | -0.13(-0.25%) |
May 09, 2006 | 54.05 | 54.78 | 53.77 | 54.01 | 5,187,140 | -0.26(-0.48%) |
May 08, 2006 | 54.56 | 54.80 | 53.70 | 54.28 | 4,347,114 | -0.28(-0.51%) |
May 05, 2006 | 54.22 | 54.56 | 53.38 | 54.56 | 9,064,801 | +0.99(+1.85%) |
May 04, 2006 | 51.47 | 53.63 | 51.18 | 53.56 | 12,900,595 | +2.93(+5.78%) |
May 03, 2006 | 51.86 | 51.86 | 50.24 | 50.64 | 8,275,550 | -1.12(-2.16%) |
May 02, 2006 | 51.69 | 51.79 | 50.67 | 51.75 | 8,728,078 | +0.84(+1.65%) |
May 01, 2006 | 51.53 | 51.53 | 50.40 | 50.91 | 8,206,068 | -0.50(-0.98%) |
Apr 28, 2006 | 52.49 | 52.76 | 51.25 | 51.41 | 5,866,822 | -1.07(-2.04%) |
Apr 27, 2006 | 52.31 | 52.93 | 51.75 | 52.49 | 4,929,698 | -0.14(-0.26%) |
Apr 26, 2006 | 53.55 | 53.69 | 52.20 | 52.62 | 5,537,225 | -0.73(-1.37%) |
Apr 25, 2006 | 52.33 | 53.77 | 52.20 | 53.35 | 13,486,743 | -2.05(-3.70%) |
Apr 24, 2006 | 56.21 | 56.58 | 55.17 | 55.40 | 6,019,149 | -0.74(-1.32%) |
Apr 21, 2006 | 55.89 | 56.18 | 55.41 | 56.14 | 4,912,773 | +0.58(+1.05%) |
Apr 20, 2006 | 55.95 | 56.07 | 55.00 | 55.56 | 3,494,616 | -0.39(-0.70%) |
Apr 19, 2006 | 55.79 | 56.24 | 55.34 | 55.95 | 4,421,050 | +0.35(+0.63%) |
Apr 18, 2006 | 55.26 | 56.07 | 55.13 | 55.60 | 6,227,597 | +0.34(+0.61%) |
Apr 17, 2006 | 55.34 | 56.04 | 54.80 | 55.26 | 5,565,731 | +0.24(+0.43%) |
Apr 13, 2006 | 55.00 | 55.34 | 54.27 | 55.02 | 3,785,017 | +0.03(+0.05%) |
Apr 12, 2006 | 53.97 | 55.23 | 53.97 | 55.00 | 4,045,132 | +0.83(+1.53%) |
Apr 11, 2006 | 54.33 | 54.67 | 53.64 | 54.17 | 6,804,836 | -0.19(-0.35%) |
Apr 10, 2006 | 53.94 | 55.61 | 53.37 | 54.36 | 12,580,797 | +0.42(+0.77%) |
Apr 07, 2006 | 52.31 | 54.41 | 52.17 | 53.94 | 14,820,273 | +2.82(+5.51%) |
Apr 06, 2006 | 49.80 | 51.17 | 49.65 | 51.12 | 6,188,401 | +1.30(+2.60%) |
Apr 05, 2006 | 49.95 | 50.24 | 49.57 | 49.83 | 2,727,635 | -0.12(-0.25%) |
Apr 04, 2006 | 49.32 | 49.95 | 49.07 | 49.95 | 5,034,813 | +0.71(+1.44%) |
Apr 03, 2006 | 50.24 | 50.40 | 49.08 | 49.24 | 5,242,370 | -0.99(-1.98%) |
Mar 31, 2006 | 50.52 | 50.66 | 49.74 | 50.24 | 4,459,355 | -0.05(-0.10%) |
Mar 30, 2006 | 50.54 | 51.36 | 50.07 | 50.29 | 4,579,613 | -0.01(-0.03%) |
Mar 29, 2006 | 50.33 | 50.45 | 49.75 | 50.30 | 4,836,164 | +0.42(+0.83%) |
Mar 28, 2006 | 50.22 | 50.49 | 49.52 | 49.88 | 6,397,740 | -0.34(-0.67%) |
Mar 27, 2006 | 48.94 | 50.57 | 48.83 | 50.22 | 6,846,704 | +1.36(+2.79%) |
Mar 24, 2006 | 48.18 | 48.90 | 48.02 | 48.86 | 4,322,171 | +0.62(+1.29%) |
Mar 23, 2006 | 47.93 | 48.27 | 47.57 | 48.24 | 3,485,708 | +0.46(+0.96%) |
Mar 22, 2006 | 47.35 | 47.84 | 46.82 | 47.78 | 3,936,454 | +0.43(+0.91%) |
Mar 21, 2006 | 47.99 | 48.15 | 47.10 | 47.35 | 4,799,641 | -0.81(-1.69%) |
Mar 20, 2006 | 47.60 | 48.26 | 47.38 | 48.16 | 3,102,663 | +0.51(+1.08%) |
Mar 17, 2006 | 48.16 | 48.24 | 47.43 | 47.65 | 3,802,833 | -0.39(-0.81%) |
Mar 16, 2006 | 48.75 | 48.82 | 48.02 | 48.04 | 3,654,960 | -0.52(-1.07%) |
Mar 15, 2006 | 48.37 | 48.72 | 48.22 | 48.55 | 3,716,426 | +0.23(+0.47%) |
Mar 14, 2006 | 47.45 | 48.50 | 47.32 | 48.32 | 3,096,427 | +0.74(+1.55%) |
Mar 13, 2006 | 48.09 | 48.24 | 47.35 | 47.59 | 2,969,934 | -0.51(-1.05%) |
Mar 10, 2006 | 46.67 | 48.36 | 46.35 | 48.09 | 4,573,377 | +1.32(+2.82%) |
Mar 09, 2006 | 47.27 | 47.81 | 46.69 | 46.77 | 3,809,960 | -0.35(-0.73%) |
Mar 08, 2006 | 47.04 | 47.49 | 46.27 | 47.12 | 7,054,261 | -0.37(-0.77%) |
Mar 07, 2006 | 47.96 | 47.96 | 46.76 | 47.49 | 5,328,777 | -0.64(-1.34%) |
Mar 06, 2006 | 48.96 | 49.26 | 47.72 | 48.13 | 3,896,368 | -0.62(-1.27%) |
Mar 03, 2006 | 48.58 | 49.26 | 48.50 | 48.75 | 4,013,063 | +0.09(+0.18%) |
Mar 02, 2006 | 48.26 | 49.38 | 48.09 | 48.66 | 7,350,007 | +0.23(+0.48%) |