Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.82 | 50.39 | 49.01 | 50.07 | 5,875,620 | +0.54(+1.09%) |
May 30, 2006 | 51.09 | 51.09 | 49.46 | 49.53 | 6,017,378 | -1.55(-3.04%) |
May 26, 2006 | 50.96 | 51.35 | 50.33 | 51.08 | 4,003,621 | +0.32(+0.62%) |
May 25, 2006 | 50.60 | 50.85 | 49.72 | 50.76 | 5,479,482 | +0.25(+0.50%) |
May 24, 2006 | 50.38 | 51.62 | 49.54 | 50.51 | 9,418,416 | -0.09(-0.18%) |
May 23, 2006 | 50.59 | 51.31 | 50.57 | 50.60 | 8,309,699 | +0.58(+1.17%) |
May 22, 2006 | 49.42 | 50.37 | 49.38 | 50.02 | 10,615,715 | +0.06(+0.12%) |
May 19, 2006 | 51.47 | 51.53 | 49.49 | 49.95 | 15,060,783 | -1.26(-2.47%) |
May 18, 2006 | 52.23 | 52.47 | 51.03 | 51.22 | 9,120,622 | -0.89(-1.70%) |
May 17, 2006 | 52.43 | 52.96 | 51.49 | 52.10 | 8,903,103 | -0.98(-1.85%) |
May 16, 2006 | 53.51 | 54.20 | 52.93 | 53.08 | 5,472,635 | -0.09(-0.17%) |
May 15, 2006 | 53.41 | 53.47 | 52.32 | 53.17 | 7,165,578 | -0.23(-0.44%) |
May 12, 2006 | 54.40 | 54.57 | 53.32 | 53.41 | 6,627,100 | -1.24(-2.27%) |
May 11, 2006 | 55.58 | 55.80 | 54.46 | 54.65 | 6,363,543 | -0.93(-1.67%) |
May 10, 2006 | 55.86 | 56.30 | 55.08 | 55.58 | 5,782,959 | -0.12(-0.21%) |
May 09, 2006 | 54.91 | 55.69 | 54.90 | 55.69 | 4,325,892 | +0.85(+1.55%) |
May 08, 2006 | 54.90 | 54.99 | 54.16 | 54.84 | 3,970,548 | -0.05(-0.10%) |
May 05, 2006 | 54.62 | 55.52 | 54.50 | 54.90 | 8,774,166 | +0.80(+1.48%) |
May 04, 2006 | 53.88 | 54.31 | 53.76 | 54.09 | 5,304,360 | +0.49(+0.91%) |
May 03, 2006 | 53.50 | 53.70 | 52.58 | 53.61 | 5,302,758 | +0.43(+0.80%) |
May 02, 2006 | 52.04 | 53.30 | 52.04 | 53.18 | 5,619,930 | +1.27(+2.45%) |
May 01, 2006 | 52.30 | 52.58 | 51.76 | 51.91 | 6,196,434 | -0.08(-0.15%) |
Apr 28, 2006 | 51.82 | 52.23 | 51.55 | 51.99 | 6,432,164 | +0.47(+0.91%) |
Apr 27, 2006 | 51.47 | 51.92 | 50.69 | 51.52 | 8,948,413 | -0.61(-1.17%) |
Apr 26, 2006 | 52.21 | 52.71 | 51.90 | 52.13 | 6,720,343 | +0.70(+1.36%) |
Apr 25, 2006 | 52.78 | 53.04 | 51.32 | 51.43 | 10,980,528 | -1.68(-3.17%) |
Apr 24, 2006 | 53.71 | 54.72 | 52.67 | 53.11 | 16,346,516 | -0.34(-0.63%) |
Apr 21, 2006 | 54.53 | 54.91 | 53.26 | 53.45 | 10,040,668 | -0.07(-0.13%) |
Apr 20, 2006 | 54.22 | 54.44 | 53.02 | 53.52 | 5,609,586 | -0.69(-1.27%) |
Apr 19, 2006 | 54.26 | 54.88 | 53.78 | 54.20 | 6,770,607 | +0.04(+0.08%) |
Apr 18, 2006 | 52.89 | 54.29 | 52.73 | 54.16 | 11,221,794 | +1.69(+3.22%) |
Apr 17, 2006 | 53.19 | 54.09 | 52.36 | 52.47 | 7,953,918 | -0.34(-0.64%) |
Apr 13, 2006 | 53.43 | 53.38 | 52.45 | 52.81 | 6,132,183 | -0.62(-1.16%) |
Apr 12, 2006 | 52.85 | 53.71 | 52.74 | 53.43 | 9,343,094 | +0.81(+1.54%) |
Apr 11, 2006 | 52.32 | 52.67 | 51.82 | 52.62 | 7,758,399 | +0.83(+1.60%) |
Apr 10, 2006 | 51.43 | 52.11 | 51.42 | 51.79 | 5,883,633 | +0.36(+0.71%) |
Apr 07, 2006 | 51.89 | 52.20 | 51.24 | 51.42 | 6,210,712 | -0.50(-0.96%) |
Apr 06, 2006 | 51.82 | 52.22 | 51.49 | 51.92 | 5,360,452 | -0.10(-0.20%) |
Apr 05, 2006 | 51.82 | 52.27 | 51.20 | 52.03 | 6,932,616 | +0.34(+0.66%) |
Apr 04, 2006 | 50.74 | 51.84 | 50.44 | 51.68 | 6,710,581 | +1.24(+2.45%) |
Apr 03, 2006 | 49.91 | 51.81 | 49.80 | 50.45 | 8,334,903 | +1.16(+2.35%) |
Mar 31, 2006 | 49.69 | 49.73 | 48.94 | 49.29 | 6,289,240 | -0.41(-0.81%) |
Mar 30, 2006 | 50.55 | 51.03 | 49.53 | 49.69 | 7,696,043 | -0.87(-1.72%) |
Mar 29, 2006 | 50.28 | 50.78 | 49.80 | 50.57 | 9,597,909 | -0.82(-1.60%) |
Mar 28, 2006 | 51.86 | 52.32 | 51.28 | 51.39 | 5,429,219 | -0.35(-0.68%) |
Mar 27, 2006 | 52.08 | 52.27 | 51.50 | 51.74 | 3,757,547 | -0.08(-0.16%) |
Mar 24, 2006 | 52.34 | 52.62 | 51.60 | 51.82 | 6,295,359 | -0.52(-1.00%) |
Mar 23, 2006 | 52.44 | 53.00 | 51.99 | 52.34 | 7,102,202 | +0.03(+0.07%) |
Mar 22, 2006 | 51.20 | 52.47 | 51.05 | 52.31 | 5,297,367 | +1.30(+2.56%) |
Mar 21, 2006 | 52.10 | 52.35 | 50.92 | 51.00 | 6,693,681 | -1.06(-2.03%) |
Mar 20, 2006 | 52.77 | 52.93 | 51.91 | 52.06 | 6,145,150 | -0.26(-0.50%) |
Mar 17, 2006 | 51.88 | 52.41 | 51.10 | 52.32 | 10,221,035 | +0.91(+1.78%) |
Mar 16, 2006 | 51.43 | 51.75 | 51.05 | 51.41 | 8,454,226 | +0.42(+0.82%) |
Mar 15, 2006 | 49.49 | 51.27 | 49.38 | 50.99 | 7,588,522 | +1.61(+3.27%) |
Mar 14, 2006 | 48.73 | 49.61 | 48.73 | 49.38 | 5,898,493 | +0.65(+1.32%) |
Mar 13, 2006 | 49.04 | 49.25 | 48.59 | 48.73 | 4,955,719 | +0.03(+0.07%) |
Mar 10, 2006 | 48.97 | 49.43 | 48.31 | 48.70 | 8,737,014 | -0.31(-0.63%) |
Mar 09, 2006 | 49.71 | 49.78 | 48.90 | 49.01 | 7,432,632 | -0.69(-1.38%) |
Mar 08, 2006 | 50.13 | 50.14 | 48.28 | 49.69 | 11,256,323 | -0.44(-0.88%) |
Mar 07, 2006 | 50.11 | 50.81 | 49.56 | 50.13 | 7,145,764 | -0.19(-0.37%) |
Mar 06, 2006 | 51.22 | 51.40 | 49.76 | 50.32 | 7,253,576 | -0.89(-1.74%) |
Mar 03, 2006 | 51.03 | 51.82 | 50.87 | 51.21 | 4,949,600 | +0.19(+0.36%) |
Mar 02, 2006 | 50.89 | 51.22 | 50.66 | 51.03 | 3,274,723 | -0.03(-0.07%) |