Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.65 | 42.80 | 41.18 | 41.65 | 829,388 | +0.51(+1.24%) |
May 30, 2006 | 44.65 | 45.00 | 40.92 | 41.14 | 682,151 | -3.55(-7.94%) |
May 26, 2006 | 44.55 | 45.15 | 44.30 | 44.69 | 683,995 | +0.46(+1.04%) |
May 25, 2006 | 42.62 | 44.72 | 41.73 | 44.23 | 584,644 | +2.24(+5.33%) |
May 24, 2006 | 41.99 | 43.04 | 40.34 | 41.99 | 838,937 | -0.12(-0.28%) |
May 23, 2006 | 41.30 | 44.16 | 41.30 | 42.11 | 1,056,127 | +1.78(+4.41%) |
May 22, 2006 | 41.86 | 42.24 | 39.44 | 40.33 | 1,264,691 | -2.17(-5.11%) |
May 19, 2006 | 42.93 | 43.50 | 39.43 | 42.50 | 1,598,586 | -0.59(-1.37%) |
May 18, 2006 | 45.35 | 46.14 | 42.88 | 43.09 | 573,743 | -1.77(-3.95%) |
May 17, 2006 | 46.86 | 48.07 | 44.05 | 44.86 | 945,984 | -2.47(-5.22%) |
May 16, 2006 | 47.37 | 48.70 | 45.55 | 47.33 | 687,442 | +0.13(+0.28%) |
May 15, 2006 | 49.26 | 49.53 | 46.11 | 47.20 | 1,221,594 | -3.21(-6.37%) |
May 12, 2006 | 53.15 | 53.24 | 48.54 | 50.41 | 1,926,145 | -2.73(-5.14%) |
May 11, 2006 | 55.44 | 56.57 | 52.92 | 53.14 | 701,712 | -2.02(-3.66%) |
May 10, 2006 | 55.40 | 56.40 | 53.73 | 55.16 | 516,969 | -0.72(-1.29%) |
May 09, 2006 | 53.90 | 56.09 | 53.74 | 55.88 | 829,563 | +2.02(+3.75%) |
May 08, 2006 | 52.26 | 54.46 | 51.69 | 53.86 | 971,146 | +2.36(+4.58%) |
May 05, 2006 | 51.60 | 52.69 | 51.38 | 51.50 | 438,212 | +0.24(+0.47%) |
May 04, 2006 | 50.10 | 51.79 | 49.57 | 51.26 | 575,162 | +1.28(+2.56%) |
May 03, 2006 | 50.50 | 50.63 | 47.83 | 49.98 | 741,306 | -0.79(-1.56%) |
May 02, 2006 | 48.78 | 51.30 | 48.36 | 50.77 | 1,228,338 | +2.20(+4.53%) |
May 01, 2006 | 48.49 | 49.28 | 47.51 | 48.57 | 542,550 | +0.96(+2.02%) |
Apr 28, 2006 | 45.88 | 47.93 | 45.50 | 47.61 | 1,150,200 | +1.93(+4.23%) |
Apr 27, 2006 | 48.04 | 48.23 | 44.27 | 45.68 | 1,958,760 | -3.35(-6.83%) |
Apr 26, 2006 | 48.92 | 51.20 | 48.79 | 49.03 | 471,945 | +0.08(+0.16%) |
Apr 25, 2006 | 49.35 | 49.99 | 48.63 | 48.95 | 591,383 | -0.22(-0.44%) |
Apr 24, 2006 | 49.99 | 49.99 | 48.92 | 49.17 | 376,091 | -0.76(-1.52%) |
Apr 21, 2006 | 49.68 | 50.51 | 48.75 | 49.93 | 682,158 | +0.69(+1.40%) |
Apr 20, 2006 | 50.05 | 51.01 | 47.58 | 49.24 | 845,953 | -1.96(-3.83%) |
Apr 19, 2006 | 51.40 | 51.43 | 50.06 | 51.20 | 876,074 | +0.05(+0.10%) |
Apr 18, 2006 | 48.56 | 51.83 | 48.63 | 51.15 | 2,139,491 | +2.59(+5.33%) |
Apr 17, 2006 | 47.71 | 48.94 | 47.65 | 48.56 | 405,148 | +1.05(+2.21%) |
Apr 13, 2006 | 46.86 | 48.25 | 46.25 | 47.51 | 304,639 | +0.50(+1.06%) |
Apr 12, 2006 | 46.61 | 47.31 | 45.75 | 47.01 | 391,711 | +0.40(+0.86%) |
Apr 11, 2006 | 48.75 | 49.45 | 46.22 | 46.61 | 838,023 | -0.34(-0.72%) |
Apr 10, 2006 | 47.25 | 48.80 | 46.08 | 46.95 | 613,791 | +0.16(+0.34%) |
Apr 07, 2006 | 47.40 | 47.73 | 46.69 | 46.79 | 441,400 | -0.21(-0.45%) |
Apr 06, 2006 | 48.70 | 48.70 | 45.75 | 47.00 | 1,392,542 | -1.70(-3.49%) |
Apr 05, 2006 | 44.28 | 49.11 | 44.28 | 48.70 | 3,225,118 | +5.07(+11.62%) |
Apr 04, 2006 | 43.34 | 43.75 | 42.50 | 43.63 | 685,362 | -0.02(-0.05%) |
Apr 03, 2006 | 42.61 | 44.17 | 42.45 | 43.65 | 522,739 | +1.20(+2.83%) |
Mar 31, 2006 | 43.43 | 43.81 | 42.05 | 42.45 | 761,080 | -0.97(-2.23%) |
Mar 30, 2006 | 43.29 | 44.50 | 42.75 | 43.42 | 1,440,375 | +2.02(+4.88%) |
Mar 29, 2006 | 39.85 | 42.02 | 39.85 | 41.40 | 916,579 | +1.44(+3.60%) |
Mar 28, 2006 | 39.42 | 40.25 | 38.58 | 39.96 | 751,748 | +0.62(+1.58%) |
Mar 27, 2006 | 38.40 | 39.82 | 38.26 | 39.34 | 651,693 | +1.08(+2.82%) |
Mar 24, 2006 | 37.25 | 38.85 | 37.25 | 38.26 | 891,094 | +1.05(+2.82%) |
Mar 23, 2006 | 35.36 | 37.44 | 35.29 | 37.21 | 782,600 | +1.65(+4.64%) |
Mar 22, 2006 | 35.19 | 36.02 | 35.19 | 35.56 | 402,000 | +0.31(+0.88%) |
Mar 21, 2006 | 35.98 | 36.30 | 35.16 | 35.25 | 425,228 | -0.87(-2.41%) |
Mar 20, 2006 | 36.37 | 36.72 | 35.74 | 36.12 | 329,575 | -0.10(-0.28%) |
Mar 17, 2006 | 36.05 | 36.70 | 35.46 | 36.22 | 383,275 | +0.22(+0.61%) |
Mar 16, 2006 | 36.36 | 36.36 | 35.50 | 36.00 | 628,450 | -0.20(-0.55%) |
Mar 15, 2006 | 36.15 | 36.84 | 35.86 | 36.20 | 504,810 | +0.19(+0.53%) |
Mar 14, 2006 | 35.60 | 36.24 | 34.94 | 36.01 | 1,686,005 | +0.47(+1.32%) |
Mar 13, 2006 | 35.61 | 35.86 | 35.31 | 35.54 | 230,551 | +0.07(+0.20%) |
Mar 10, 2006 | 35.23 | 35.54 | 34.40 | 35.47 | 697,256 | +0.32(+0.91%) |
Mar 09, 2006 | 34.95 | 35.88 | 34.15 | 35.15 | 500,382 | +0.37(+1.06%) |
Mar 08, 2006 | 35.60 | 35.64 | 33.87 | 34.78 | 703,687 | -1.07(-2.98%) |
Mar 07, 2006 | 37.30 | 37.30 | 35.24 | 35.85 | 599,310 | -1.50(-4.02%) |
Mar 06, 2006 | 38.13 | 38.50 | 37.00 | 37.35 | 273,629 | -0.66(-1.74%) |
Mar 03, 2006 | 37.85 | 38.53 | 37.30 | 38.01 | 418,750 | +0.16(+0.42%) |
Mar 02, 2006 | 36.90 | 38.32 | 36.57 | 37.85 | 582,509 | +0.84(+2.27%) |