Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.29 | 52.65 | 52.10 | 52.65 | 860,067 | +0.62(+1.19%) |
May 30, 2006 | 52.69 | 52.76 | 52.03 | 52.03 | 810,045 | -0.79(-1.50%) |
May 26, 2006 | 52.65 | 52.92 | 52.53 | 52.83 | 856,325 | +0.25(+0.48%) |
May 25, 2006 | 52.11 | 52.58 | 52.06 | 52.58 | 871,429 | +0.69(+1.34%) |
May 24, 2006 | 51.87 | 52.22 | 51.36 | 51.88 | 751,710 | +0.21(+0.41%) |
May 23, 2006 | 52.43 | 52.64 | 51.64 | 51.67 | 882,514 | -0.39(-0.75%) |
May 22, 2006 | 52.18 | 52.45 | 51.69 | 52.06 | 943,621 | -0.21(-0.40%) |
May 19, 2006 | 52.25 | 52.55 | 51.87 | 52.27 | 668,155 | +0.25(+0.47%) |
May 18, 2006 | 52.50 | 52.63 | 51.90 | 52.03 | 700,164 | -0.24(-0.46%) |
May 17, 2006 | 53.15 | 53.22 | 52.22 | 52.26 | 899,280 | -1.05(-1.98%) |
May 16, 2006 | 53.51 | 53.59 | 53.14 | 53.32 | 527,513 | -0.07(-0.14%) |
May 15, 2006 | 53.15 | 53.50 | 53.02 | 53.39 | 1,912,738 | +0.05(+0.09%) |
May 12, 2006 | 53.94 | 53.95 | 53.29 | 53.34 | 893,461 | -0.71(-1.32%) |
May 11, 2006 | 54.78 | 54.78 | 53.92 | 54.05 | 618,827 | -0.58(-1.07%) |
May 10, 2006 | 54.60 | 54.75 | 54.44 | 54.64 | 643,907 | +0.01(+0.01%) |
May 09, 2006 | 54.55 | 54.70 | 54.49 | 54.63 | 387,979 | +0.14(+0.27%) |
May 08, 2006 | 54.56 | 54.65 | 54.46 | 54.49 | 504,096 | -0.04(-0.07%) |
May 05, 2006 | 54.29 | 54.68 | 54.27 | 54.52 | 554,671 | +0.47(+0.87%) |
May 04, 2006 | 54.05 | 54.21 | 53.91 | 54.05 | 524,187 | +0.16(+0.29%) |
May 03, 2006 | 54.10 | 54.16 | 53.74 | 53.90 | 581,830 | -0.16(-0.29%) |
May 02, 2006 | 53.91 | 54.13 | 53.80 | 54.05 | 732,172 | +0.38(+0.71%) |
May 01, 2006 | 54.17 | 54.25 | 53.64 | 53.67 | 792,725 | -0.30(-0.55%) |
Apr 28, 2006 | 53.72 | 54.06 | 53.69 | 53.97 | 670,234 | +0.35(+0.65%) |
Apr 27, 2006 | 53.07 | 53.85 | 52.94 | 53.62 | 1,101,030 | +0.29(+0.54%) |
Apr 26, 2006 | 53.42 | 53.65 | 53.28 | 53.33 | 694,898 | +0.07(+0.14%) |
Apr 25, 2006 | 53.66 | 53.69 | 53.12 | 53.26 | 1,001,125 | -0.32(-0.59%) |
Apr 24, 2006 | 53.52 | 53.66 | 53.35 | 53.58 | 648,895 | -0.12(-0.23%) |
Apr 21, 2006 | 53.76 | 53.83 | 53.50 | 53.70 | 958,309 | +0.09(+0.16%) |
Apr 20, 2006 | 53.62 | 53.86 | 53.38 | 53.61 | 1,213,682 | +0.01(+0.03%) |
Apr 19, 2006 | 53.53 | 53.62 | 53.29 | 53.60 | 995,582 | +0.15(+0.28%) |
Apr 18, 2006 | 52.70 | 53.55 | 52.57 | 53.45 | 1,051,978 | +0.89(+1.70%) |
Apr 17, 2006 | 52.53 | 52.69 | 52.32 | 52.55 | 857,018 | +0.04(+0.08%) |
Apr 13, 2006 | 52.51 | 52.60 | 52.25 | 52.51 | 911,197 | +0.00(+0.00%) |
Apr 12, 2006 | 52.56 | 52.81 | 52.37 | 52.51 | 484,419 | +0.15(+0.29%) |
Apr 11, 2006 | 52.94 | 53.05 | 52.29 | 52.36 | 1,600,692 | -0.49(-0.93%) |
Apr 10, 2006 | 52.83 | 53.03 | 52.69 | 52.85 | 534,995 | +0.08(+0.15%) |
Apr 07, 2006 | 53.38 | 53.50 | 52.66 | 52.77 | 787,598 | -0.50(-0.93%) |
Apr 06, 2006 | 53.40 | 53.42 | 53.04 | 53.27 | 1,670,944 | -0.21(-0.39%) |
Apr 05, 2006 | 53.30 | 53.53 | 53.16 | 53.48 | 896,786 | +0.28(+0.53%) |
Apr 04, 2006 | 52.77 | 53.26 | 52.64 | 53.20 | 2,065,020 | +0.41(+0.78%) |
Apr 03, 2006 | 52.80 | 53.20 | 52.71 | 52.78 | 644,461 | +0.04(+0.08%) |
Mar 31, 2006 | 52.83 | 52.92 | 52.55 | 52.74 | 647,094 | -0.01(-0.03%) |
Mar 30, 2006 | 52.88 | 53.24 | 52.70 | 52.76 | 594,301 | -0.20(-0.38%) |
Mar 29, 2006 | 52.82 | 53.09 | 52.61 | 52.96 | 849,813 | +0.36(+0.69%) |
Mar 28, 2006 | 52.94 | 53.15 | 52.52 | 52.60 | 983,943 | -0.36(-0.68%) |
Mar 27, 2006 | 52.91 | 53.02 | 52.79 | 52.96 | 436,338 | +0.04(+0.08%) |
Mar 24, 2006 | 52.94 | 53.10 | 51.69 | 52.91 | 729,678 | -0.22(-0.42%) |
Mar 23, 2006 | 53.22 | 53.24 | 53.01 | 53.14 | 1,491,780 | -0.12(-0.23%) |
Mar 22, 2006 | 52.92 | 53.28 | 52.88 | 53.26 | 1,125,140 | +0.36(+0.68%) |
Mar 21, 2006 | 53.21 | 53.38 | 52.79 | 52.90 | 687,277 | -0.35(-0.65%) |
Mar 20, 2006 | 53.35 | 53.46 | 53.12 | 53.25 | 1,329,522 | -0.09(-0.16%) |
Mar 17, 2006 | 53.46 | 53.53 | 53.30 | 53.33 | 1,069,160 | -0.08(-0.15%) |
Mar 16, 2006 | 53.26 | 53.51 | 53.23 | 53.41 | 564,371 | +0.30(+0.56%) |
Mar 15, 2006 | 52.90 | 53.22 | 52.81 | 53.12 | 878,080 | +0.25(+0.48%) |
Mar 14, 2006 | 52.36 | 52.93 | 52.30 | 52.86 | 706,122 | +0.53(+1.01%) |
Mar 13, 2006 | 52.34 | 52.58 | 52.26 | 52.34 | 1,069,437 | +0.17(+0.32%) |
Mar 10, 2006 | 51.82 | 52.27 | 51.73 | 52.17 | 691,711 | +0.38(+0.74%) |
Mar 09, 2006 | 52.05 | 52.21 | 51.79 | 51.79 | 2,385,796 | -0.19(-0.36%) |
Mar 08, 2006 | 51.91 | 52.09 | 51.62 | 51.98 | 1,274,789 | -0.03(-0.06%) |
Mar 07, 2006 | 52.03 | 52.06 | 51.70 | 52.00 | 1,731,496 | -0.07(-0.14%) |
Mar 06, 2006 | 52.50 | 52.57 | 51.97 | 52.08 | 516,012 | -0.33(-0.63%) |
Mar 03, 2006 | 52.38 | 52.78 | 52.24 | 52.41 | 1,017,337 | -0.08(-0.15%) |
Mar 02, 2006 | 52.43 | 52.68 | 52.25 | 52.49 | 1,247,215 | -0.10(-0.19%) |