Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 51.01 | 51.41 | 49.97 | 50.69 | 1,570,088 | -0.24(-0.47%) |
May 30, 2006 | 51.86 | 51.86 | 50.92 | 50.93 | 952,206 | -1.04(-2.00%) |
May 26, 2006 | 51.01 | 52.04 | 50.89 | 51.97 | 1,139,074 | +1.07(+2.09%) |
May 25, 2006 | 49.88 | 51.13 | 49.79 | 50.91 | 1,194,516 | +1.28(+2.58%) |
May 24, 2006 | 49.78 | 50.48 | 49.04 | 49.62 | 1,309,075 | -0.31(-0.61%) |
May 23, 2006 | 50.98 | 51.17 | 49.88 | 49.93 | 1,051,902 | -0.89(-1.76%) |
May 22, 2006 | 51.52 | 51.52 | 50.17 | 50.82 | 2,117,833 | -0.70(-1.36%) |
May 19, 2006 | 51.44 | 51.71 | 50.22 | 51.52 | 1,708,694 | +0.16(+0.30%) |
May 18, 2006 | 51.72 | 52.51 | 51.35 | 51.37 | 959,554 | -0.13(-0.26%) |
May 17, 2006 | 51.37 | 51.92 | 51.34 | 51.50 | 1,368,358 | -0.64(-1.23%) |
May 16, 2006 | 52.23 | 52.56 | 52.05 | 52.14 | 733,943 | -0.14(-0.27%) |
May 15, 2006 | 52.10 | 52.53 | 51.56 | 52.28 | 1,434,321 | +0.17(+0.33%) |
May 12, 2006 | 52.52 | 52.52 | 51.81 | 52.11 | 918,974 | -0.63(-1.20%) |
May 11, 2006 | 54.10 | 54.21 | 52.61 | 52.74 | 1,165,793 | -1.37(-2.52%) |
May 10, 2006 | 53.49 | 54.34 | 53.47 | 54.11 | 1,260,145 | +0.62(+1.16%) |
May 09, 2006 | 52.88 | 53.51 | 52.49 | 53.49 | 962,393 | +0.65(+1.22%) |
May 08, 2006 | 52.46 | 52.95 | 52.34 | 52.84 | 550,416 | +0.38(+0.73%) |
May 05, 2006 | 51.79 | 52.64 | 51.76 | 52.46 | 903,944 | +0.90(+1.75%) |
May 04, 2006 | 51.03 | 51.96 | 51.03 | 51.55 | 1,110,184 | +0.47(+0.91%) |
May 03, 2006 | 51.41 | 51.89 | 50.98 | 51.09 | 1,197,355 | -0.30(-0.58%) |
May 02, 2006 | 52.09 | 52.10 | 51.12 | 51.38 | 1,759,795 | -0.72(-1.38%) |
May 01, 2006 | 53.00 | 53.31 | 51.89 | 52.10 | 1,050,232 | -0.75(-1.43%) |
Apr 28, 2006 | 52.57 | 53.42 | 52.41 | 52.86 | 824,288 | +0.29(+0.55%) |
Apr 27, 2006 | 51.95 | 52.97 | 51.53 | 52.57 | 1,823,921 | +1.13(+2.20%) |
Apr 26, 2006 | 52.56 | 52.56 | 51.13 | 51.44 | 1,585,118 | -1.12(-2.13%) |
Apr 25, 2006 | 53.24 | 53.24 | 52.30 | 52.56 | 824,455 | -0.69(-1.29%) |
Apr 24, 2006 | 53.61 | 53.65 | 53.16 | 53.25 | 672,990 | -0.36(-0.67%) |
Apr 21, 2006 | 53.47 | 53.72 | 53.27 | 53.61 | 797,569 | +0.24(+0.45%) |
Apr 20, 2006 | 53.50 | 53.52 | 52.85 | 53.37 | 690,358 | -0.25(-0.47%) |
Apr 19, 2006 | 52.69 | 53.76 | 52.52 | 53.62 | 1,283,024 | +0.99(+1.89%) |
Apr 18, 2006 | 51.40 | 53.10 | 51.35 | 52.62 | 1,405,765 | +1.23(+2.39%) |
Apr 17, 2006 | 51.48 | 51.76 | 51.31 | 51.40 | 700,711 | -0.10(-0.19%) |
Apr 13, 2006 | 52.10 | 51.98 | 51.22 | 51.49 | 1,204,703 | -0.60(-1.16%) |
Apr 12, 2006 | 52.01 | 52.56 | 51.80 | 52.10 | 910,791 | -0.07(-0.14%) |
Apr 11, 2006 | 52.71 | 52.85 | 52.01 | 52.17 | 1,284,026 | -0.69(-1.30%) |
Apr 10, 2006 | 52.16 | 53.13 | 51.52 | 52.86 | 1,686,651 | -0.08(-0.16%) |
Apr 07, 2006 | 53.75 | 53.89 | 52.80 | 52.94 | 1,254,634 | -0.91(-1.69%) |
Apr 06, 2006 | 53.97 | 54.13 | 53.53 | 53.85 | 1,481,915 | -0.27(-0.50%) |
Apr 05, 2006 | 53.89 | 54.34 | 53.89 | 54.12 | 1,898,902 | +0.26(+0.49%) |
Apr 04, 2006 | 54.12 | 54.82 | 53.34 | 53.86 | 3,962,294 | -0.96(-1.76%) |
Apr 03, 2006 | 55.78 | 55.78 | 54.55 | 54.82 | 4,896,465 | -1.02(-1.82%) |
Mar 31, 2006 | 56.74 | 56.74 | 55.47 | 55.84 | 14,556,636 | -1.83(-3.18%) |
Mar 30, 2006 | 57.91 | 58.19 | 57.20 | 57.67 | 3,164,057 | -0.34(-0.58%) |
Mar 29, 2006 | 56.68 | 58.01 | 56.59 | 58.01 | 6,687,489 | +3.34(+6.10%) |
Mar 28, 2006 | 54.44 | 55.27 | 54.33 | 54.67 | 1,264,153 | +0.24(+0.44%) |
Mar 27, 2006 | 55.26 | 55.27 | 54.30 | 54.43 | 1,388,231 | -0.86(-1.55%) |
Mar 24, 2006 | 55.59 | 55.69 | 55.03 | 55.29 | 668,982 | -0.25(-0.45%) |
Mar 23, 2006 | 55.65 | 56.00 | 55.24 | 55.54 | 1,081,293 | -0.11(-0.20%) |
Mar 22, 2006 | 55.74 | 56.21 | 55.39 | 55.65 | 937,343 | -0.08(-0.15%) |
Mar 21, 2006 | 56.02 | 56.56 | 55.32 | 55.74 | 986,774 | -0.37(-0.65%) |
Mar 20, 2006 | 57.44 | 57.44 | 56.02 | 56.10 | 915,968 | -1.40(-2.43%) |
Mar 17, 2006 | 55.99 | 57.80 | 55.79 | 57.50 | 1,197,355 | +1.51(+2.70%) |
Mar 16, 2006 | 55.78 | 56.49 | 55.66 | 55.99 | 790,555 | +0.26(+0.47%) |
Mar 15, 2006 | 54.86 | 55.82 | 54.28 | 55.73 | 1,752,781 | +2.03(+3.78%) |
Mar 14, 2006 | 53.82 | 54.38 | 53.55 | 53.70 | 1,230,754 | -0.11(-0.20%) |
Mar 13, 2006 | 53.89 | 54.00 | 53.46 | 53.80 | 958,552 | +0.01(+0.02%) |
Mar 10, 2006 | 53.16 | 54.04 | 52.97 | 53.79 | 1,066,932 | +0.49(+0.91%) |
Mar 09, 2006 | 52.90 | 53.44 | 52.74 | 53.31 | 658,629 | +0.40(+0.75%) |
Mar 08, 2006 | 52.31 | 52.91 | 52.04 | 52.91 | 860,025 | +0.57(+1.09%) |
Mar 07, 2006 | 52.36 | 52.58 | 52.19 | 52.34 | 1,270,666 | -0.05(-0.09%) |
Mar 06, 2006 | 51.48 | 52.83 | 51.35 | 52.39 | 943,355 | +1.09(+2.13%) |
Mar 03, 2006 | 50.93 | 51.45 | 50.69 | 51.29 | 765,839 | +0.22(+0.42%) |
Mar 02, 2006 | 50.75 | 51.13 | 50.46 | 51.08 | 773,855 | +0.33(+0.65%) |