Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.79 | 50.15 | 49.40 | 49.82 | 4,161,102 | +0.50(+1.01%) |
May 30, 2006 | 50.54 | 50.54 | 49.15 | 49.33 | 4,144,273 | -1.32(-2.60%) |
May 26, 2006 | 50.63 | 50.64 | 49.45 | 50.64 | 3,830,729 | +0.52(+1.03%) |
May 25, 2006 | 49.42 | 50.23 | 48.97 | 50.13 | 5,752,737 | +1.22(+2.50%) |
May 24, 2006 | 49.25 | 49.90 | 47.18 | 48.90 | 8,995,350 | -0.43(-0.88%) |
May 23, 2006 | 49.68 | 51.16 | 49.14 | 49.34 | 6,329,339 | +0.15(+0.31%) |
May 22, 2006 | 50.35 | 50.43 | 48.21 | 49.19 | 9,151,237 | -1.58(-3.11%) |
May 19, 2006 | 50.30 | 50.86 | 49.39 | 50.76 | 7,824,431 | +0.75(+1.49%) |
May 18, 2006 | 50.22 | 51.04 | 49.83 | 50.02 | 5,591,536 | -0.19(-0.37%) |
May 17, 2006 | 51.79 | 51.88 | 49.76 | 50.20 | 8,949,293 | -1.79(-3.43%) |
May 16, 2006 | 51.79 | 52.61 | 51.49 | 51.99 | 4,757,190 | +0.41(+0.80%) |
May 15, 2006 | 51.99 | 52.22 | 50.51 | 51.58 | 5,521,565 | -0.53(-1.02%) |
May 12, 2006 | 52.05 | 52.78 | 51.37 | 52.10 | 6,240,768 | -0.14(-0.27%) |
May 11, 2006 | 54.42 | 54.74 | 52.25 | 52.25 | 6,329,339 | -1.95(-3.59%) |
May 10, 2006 | 54.33 | 54.62 | 53.65 | 54.19 | 3,660,671 | -0.13(-0.25%) |
May 09, 2006 | 54.36 | 55.10 | 54.08 | 54.32 | 5,157,535 | -0.26(-0.48%) |
May 08, 2006 | 54.87 | 55.12 | 54.01 | 54.59 | 4,322,303 | -0.28(-0.51%) |
May 05, 2006 | 54.53 | 54.87 | 53.69 | 54.87 | 9,013,065 | +1.00(+1.85%) |
May 04, 2006 | 51.77 | 53.94 | 51.48 | 53.87 | 12,826,965 | +2.95(+5.78%) |
May 03, 2006 | 52.16 | 52.16 | 50.53 | 50.93 | 8,228,318 | -1.12(-2.16%) |
May 02, 2006 | 51.98 | 52.09 | 50.97 | 52.05 | 8,678,263 | +0.85(+1.65%) |
May 01, 2006 | 51.82 | 51.82 | 50.69 | 51.20 | 8,159,232 | -0.51(-0.98%) |
Apr 28, 2006 | 52.79 | 53.06 | 51.54 | 51.71 | 5,833,337 | -1.08(-2.04%) |
Apr 27, 2006 | 52.61 | 53.23 | 52.04 | 52.79 | 4,901,562 | -0.14(-0.26%) |
Apr 26, 2006 | 53.85 | 54.00 | 52.50 | 52.92 | 5,505,622 | -0.73(-1.37%) |
Apr 25, 2006 | 52.63 | 54.08 | 52.50 | 53.66 | 13,409,768 | -2.06(-3.70%) |
Apr 24, 2006 | 56.53 | 56.90 | 55.49 | 55.72 | 5,984,795 | -0.75(-1.32%) |
Apr 21, 2006 | 56.21 | 56.50 | 55.73 | 56.46 | 4,884,734 | +0.59(+1.05%) |
Apr 20, 2006 | 56.27 | 56.39 | 55.31 | 55.88 | 3,474,671 | -0.40(-0.70%) |
Apr 19, 2006 | 56.11 | 56.56 | 55.66 | 56.27 | 4,395,817 | +0.35(+0.63%) |
Apr 18, 2006 | 55.58 | 56.39 | 55.45 | 55.92 | 6,192,053 | +0.34(+0.61%) |
Apr 17, 2006 | 55.66 | 56.36 | 55.12 | 55.58 | 5,533,965 | +0.24(+0.43%) |
Apr 13, 2006 | 55.31 | 55.66 | 54.58 | 55.34 | 3,763,415 | +0.03(+0.05%) |
Apr 12, 2006 | 54.28 | 55.55 | 54.28 | 55.31 | 4,022,044 | +0.83(+1.53%) |
Apr 11, 2006 | 54.64 | 54.98 | 53.94 | 54.48 | 6,765,998 | -0.19(-0.35%) |
Apr 10, 2006 | 54.25 | 55.93 | 53.68 | 54.67 | 12,508,993 | +0.42(+0.77%) |
Apr 07, 2006 | 52.61 | 54.72 | 52.47 | 54.25 | 14,735,687 | +2.83(+5.51%) |
Apr 06, 2006 | 50.09 | 51.46 | 49.93 | 51.42 | 6,153,081 | +1.31(+2.60%) |
Apr 05, 2006 | 50.24 | 50.53 | 49.86 | 50.11 | 2,712,068 | -0.12(-0.25%) |
Apr 04, 2006 | 49.60 | 50.24 | 49.35 | 50.24 | 5,006,077 | +0.71(+1.44%) |
Apr 03, 2006 | 50.52 | 50.69 | 49.36 | 49.52 | 5,212,449 | -1.00(-1.98%) |
Mar 31, 2006 | 50.81 | 50.95 | 50.03 | 50.52 | 4,433,903 | -0.05(-0.10%) |
Mar 30, 2006 | 50.83 | 51.65 | 50.35 | 50.57 | 4,553,475 | -0.01(-0.03%) |
Mar 29, 2006 | 50.62 | 50.74 | 50.03 | 50.59 | 4,808,562 | +0.42(+0.83%) |
Mar 28, 2006 | 50.51 | 50.78 | 49.81 | 50.17 | 6,361,225 | -0.34(-0.67%) |
Mar 27, 2006 | 49.22 | 50.86 | 49.11 | 50.51 | 6,807,627 | +1.37(+2.79%) |
Mar 24, 2006 | 48.46 | 49.19 | 48.29 | 49.14 | 4,297,503 | +0.63(+1.29%) |
Mar 23, 2006 | 48.21 | 48.55 | 47.84 | 48.51 | 3,465,813 | +0.46(+0.96%) |
Mar 22, 2006 | 47.62 | 48.12 | 47.09 | 48.05 | 3,913,987 | +0.43(+0.91%) |
Mar 21, 2006 | 48.27 | 48.42 | 47.38 | 47.62 | 4,772,247 | -0.82(-1.69%) |
Mar 20, 2006 | 47.87 | 48.53 | 47.65 | 48.44 | 3,084,955 | +0.52(+1.08%) |
Mar 17, 2006 | 48.44 | 48.52 | 47.70 | 47.92 | 3,781,129 | -0.39(-0.81%) |
Mar 16, 2006 | 49.03 | 49.10 | 48.29 | 48.31 | 3,634,100 | -0.52(-1.07%) |
Mar 15, 2006 | 48.65 | 49.00 | 48.49 | 48.83 | 3,695,214 | +0.23(+0.47%) |
Mar 14, 2006 | 47.72 | 48.77 | 47.59 | 48.60 | 3,078,755 | +0.74(+1.55%) |
Mar 13, 2006 | 48.37 | 48.52 | 47.62 | 47.86 | 2,952,983 | -0.51(-1.05%) |
Mar 10, 2006 | 46.94 | 48.63 | 46.62 | 48.37 | 4,547,275 | +1.33(+2.82%) |
Mar 09, 2006 | 47.54 | 48.08 | 46.96 | 47.04 | 3,788,215 | -0.35(-0.73%) |
Mar 08, 2006 | 47.31 | 47.76 | 46.53 | 47.39 | 7,013,999 | -0.37(-0.77%) |
Mar 07, 2006 | 48.24 | 48.24 | 47.03 | 47.76 | 5,298,364 | -0.65(-1.34%) |
Mar 06, 2006 | 49.24 | 49.54 | 48.00 | 48.40 | 3,874,129 | -0.62(-1.27%) |
Mar 03, 2006 | 48.86 | 49.55 | 48.77 | 49.03 | 3,990,158 | +0.09(+0.18%) |
Mar 02, 2006 | 48.54 | 49.67 | 48.37 | 48.94 | 7,308,057 | +0.24(+0.48%) |