Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.18 | 52.75 | 51.83 | 52.15 | 5,396,900 | +0.12(+0.24%) |
May 30, 2006 | 52.05 | 52.35 | 51.96 | 52.03 | 3,745,089 | -0.26(-0.49%) |
May 26, 2006 | 51.90 | 52.36 | 51.68 | 52.28 | 2,948,459 | +0.38(+0.73%) |
May 25, 2006 | 52.33 | 52.51 | 51.65 | 51.90 | 4,526,800 | -0.35(-0.67%) |
May 24, 2006 | 51.86 | 52.43 | 51.52 | 52.25 | 4,662,672 | +0.24(+0.46%) |
May 23, 2006 | 52.11 | 52.38 | 51.75 | 52.01 | 4,465,360 | -0.18(-0.35%) |
May 22, 2006 | 52.56 | 52.73 | 51.48 | 52.20 | 4,822,929 | -0.36(-0.69%) |
May 19, 2006 | 52.71 | 52.94 | 52.18 | 52.56 | 4,485,893 | +0.10(+0.19%) |
May 18, 2006 | 52.13 | 52.88 | 52.13 | 52.46 | 4,316,012 | -0.17(-0.32%) |
May 17, 2006 | 53.55 | 53.59 | 52.44 | 52.63 | 6,666,919 | -1.46(-2.70%) |
May 16, 2006 | 54.31 | 54.44 | 53.75 | 54.08 | 5,131,250 | -0.22(-0.41%) |
May 15, 2006 | 54.05 | 54.36 | 53.65 | 54.31 | 4,166,824 | +0.34(+0.64%) |
May 12, 2006 | 54.17 | 54.65 | 53.77 | 53.97 | 4,052,928 | -0.37(-0.69%) |
May 11, 2006 | 54.39 | 54.63 | 54.10 | 54.34 | 4,103,620 | -0.30(-0.55%) |
May 10, 2006 | 54.39 | 54.71 | 54.38 | 54.64 | 4,521,025 | +0.04(+0.08%) |
May 09, 2006 | 54.61 | 54.73 | 54.12 | 54.60 | 6,480,354 | -0.34(-0.62%) |
May 08, 2006 | 54.30 | 55.08 | 54.27 | 54.94 | 5,652,444 | +0.52(+0.95%) |
May 05, 2006 | 54.04 | 54.42 | 53.95 | 54.42 | 5,826,335 | +0.52(+0.96%) |
May 04, 2006 | 53.55 | 54.03 | 53.51 | 53.90 | 5,333,375 | +0.36(+0.66%) |
May 03, 2006 | 52.83 | 53.55 | 52.74 | 53.55 | 5,321,985 | +0.87(+1.66%) |
May 02, 2006 | 53.08 | 53.18 | 52.10 | 52.68 | 6,107,546 | -0.29(-0.55%) |
May 01, 2006 | 53.30 | 53.44 | 52.89 | 52.97 | 4,568,829 | -0.29(-0.54%) |
Apr 28, 2006 | 52.99 | 53.30 | 52.95 | 53.26 | 4,051,805 | +0.12(+0.23%) |
Apr 27, 2006 | 52.99 | 53.41 | 52.68 | 53.13 | 4,798,545 | -0.18(-0.34%) |
Apr 26, 2006 | 52.89 | 53.39 | 52.74 | 53.31 | 4,338,631 | +0.44(+0.84%) |
Apr 25, 2006 | 52.99 | 53.30 | 52.61 | 52.87 | 6,345,765 | -0.41(-0.76%) |
Apr 24, 2006 | 52.37 | 53.55 | 52.36 | 53.27 | 7,000,105 | +0.25(+0.47%) |
Apr 21, 2006 | 52.36 | 53.30 | 52.31 | 53.02 | 14,867,744 | +1.53(+2.98%) |
Apr 20, 2006 | 51.02 | 51.72 | 50.72 | 51.49 | 6,868,242 | +0.45(+0.88%) |
Apr 19, 2006 | 50.92 | 51.36 | 50.90 | 51.04 | 4,688,179 | +0.18(+0.36%) |
Apr 18, 2006 | 50.09 | 51.24 | 50.08 | 50.86 | 7,017,590 | +0.83(+1.66%) |
Apr 17, 2006 | 50.21 | 50.31 | 49.44 | 50.03 | 5,009,012 | -0.44(-0.88%) |
Apr 13, 2006 | 50.56 | 50.83 | 50.23 | 50.47 | 2,877,715 | -0.08(-0.16%) |
Apr 12, 2006 | 49.86 | 50.72 | 49.86 | 50.56 | 3,941,118 | +0.19(+0.38%) |
Apr 11, 2006 | 49.98 | 50.57 | 49.98 | 50.36 | 4,478,193 | -0.12(-0.23%) |
Apr 10, 2006 | 49.94 | 50.72 | 49.94 | 50.48 | 4,113,405 | -0.03(-0.06%) |
Apr 07, 2006 | 50.65 | 51.17 | 50.38 | 50.51 | 6,589,759 | -0.22(-0.43%) |
Apr 06, 2006 | 49.71 | 51.12 | 49.58 | 50.73 | 16,797,396 | +2.44(+5.06%) |
Apr 05, 2006 | 48.55 | 48.56 | 47.88 | 48.29 | 4,466,483 | +0.29(+0.60%) |
Apr 04, 2006 | 48.25 | 48.62 | 47.70 | 48.00 | 5,830,506 | +0.72(+1.53%) |
Apr 03, 2006 | 47.36 | 48.12 | 47.23 | 47.28 | 5,769,869 | +0.09(+0.20%) |
Mar 31, 2006 | 47.70 | 47.93 | 47.13 | 47.18 | 5,014,306 | -0.52(-1.08%) |
Mar 30, 2006 | 48.36 | 48.39 | 47.38 | 47.70 | 5,394,173 | -0.65(-1.34%) |
Mar 29, 2006 | 48.50 | 49.08 | 48.35 | 48.35 | 8,442,091 | +0.79(+1.65%) |
Mar 28, 2006 | 47.90 | 48.12 | 47.47 | 47.56 | 5,632,231 | -0.34(-0.70%) |
Mar 27, 2006 | 47.81 | 48.14 | 47.69 | 47.90 | 4,479,637 | +0.02(+0.05%) |
Mar 24, 2006 | 47.78 | 48.04 | 47.61 | 47.88 | 5,485,289 | +0.02(+0.04%) |
Mar 23, 2006 | 47.80 | 47.98 | 47.38 | 47.86 | 5,564,375 | +0.44(+0.92%) |
Mar 22, 2006 | 46.60 | 47.47 | 46.60 | 47.42 | 4,739,833 | +0.71(+1.52%) |
Mar 21, 2006 | 46.88 | 46.97 | 46.52 | 46.71 | 5,129,646 | -0.04(-0.09%) |
Mar 20, 2006 | 46.65 | 46.87 | 46.47 | 46.75 | 2,805,207 | +0.13(+0.28%) |
Mar 17, 2006 | 46.94 | 47.03 | 46.60 | 46.62 | 6,496,075 | -0.06(-0.13%) |
Mar 16, 2006 | 46.44 | 47.04 | 46.31 | 46.68 | 6,959,198 | +0.55(+1.20%) |
Mar 15, 2006 | 45.68 | 46.28 | 45.51 | 46.13 | 4,593,533 | +0.29(+0.64%) |
Mar 14, 2006 | 45.00 | 45.97 | 45.00 | 45.84 | 4,217,356 | +0.90(+2.00%) |
Mar 13, 2006 | 45.19 | 45.21 | 44.81 | 44.94 | 3,204,484 | -0.14(-0.32%) |
Mar 10, 2006 | 44.82 | 45.38 | 44.81 | 45.08 | 2,939,957 | +0.32(+0.72%) |
Mar 09, 2006 | 45.21 | 45.36 | 44.74 | 44.76 | 3,447,034 | -0.36(-0.80%) |
Mar 08, 2006 | 45.20 | 45.55 | 44.91 | 45.12 | 4,001,916 | +0.07(+0.15%) |
Mar 07, 2006 | 44.76 | 45.09 | 44.47 | 45.05 | 4,739,993 | +0.22(+0.50%) |
Mar 06, 2006 | 45.17 | 45.38 | 44.60 | 44.83 | 4,949,818 | -0.60(-1.33%) |
Mar 03, 2006 | 45.54 | 45.69 | 45.29 | 45.43 | 4,962,010 | -0.11(-0.23%) |
Mar 02, 2006 | 45.91 | 46.01 | 45.50 | 45.54 | 4,262,433 | -0.39(-0.84%) |