Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 49.20 | 49.59 | 49.15 | 49.42 | 10,700 | +0.69(+1.42%) |
May 30, 2006 | 49.59 | 49.66 | 48.73 | 48.73 | 15,700 | -1.17(-2.34%) |
May 26, 2006 | 49.80 | 50.07 | 49.80 | 49.90 | 44,800 | +0.00(+0.00%) |
May 25, 2006 | 49.80 | 49.93 | 49.50 | 49.90 | 22,400 | +0.45(+0.91%) |
May 24, 2006 | 49.15 | 49.76 | 48.69 | 49.45 | 75,400 | +0.00(+0.00%) |
May 23, 2006 | 50.13 | 50.44 | 49.38 | 49.45 | 32,100 | -0.33(-0.66%) |
May 22, 2006 | 50.02 | 50.02 | 49.28 | 49.78 | 153,300 | -0.37(-0.74%) |
May 19, 2006 | 49.95 | 50.32 | 49.51 | 50.15 | 37,900 | +0.40(+0.80%) |
May 18, 2006 | 50.65 | 50.70 | 49.75 | 49.75 | 56,500 | -0.67(-1.33%) |
May 17, 2006 | 50.79 | 51.05 | 50.31 | 50.42 | 130,600 | -0.77(-1.50%) |
May 16, 2006 | 51.27 | 51.49 | 51.05 | 51.19 | 50,800 | -0.18(-0.35%) |
May 15, 2006 | 51.25 | 51.43 | 50.82 | 51.37 | 54,800 | -0.21(-0.41%) |
May 12, 2006 | 52.10 | 52.10 | 51.52 | 51.58 | 139,700 | -0.79(-1.51%) |
May 11, 2006 | 53.40 | 53.40 | 52.25 | 52.37 | 55,200 | -1.27(-2.36%) |
May 10, 2006 | 54.01 | 54.01 | 53.48 | 53.64 | 82,200 | -0.45(-0.84%) |
May 09, 2006 | 54.15 | 54.26 | 53.99 | 54.09 | 29,200 | -0.14(-0.26%) |
May 08, 2006 | 54.10 | 54.25 | 54.10 | 54.23 | 27,000 | +0.03(+0.06%) |
May 05, 2006 | 53.90 | 54.21 | 53.88 | 54.20 | 43,600 | +0.46(+0.86%) |
May 04, 2006 | 53.77 | 53.85 | 53.62 | 53.74 | 8,300 | +0.06(+0.11%) |
May 03, 2006 | 53.55 | 53.71 | 53.30 | 53.68 | 47,700 | +0.09(+0.17%) |
May 02, 2006 | 53.65 | 53.65 | 53.31 | 53.59 | 17,500 | +0.16(+0.30%) |
May 01, 2006 | 53.64 | 53.93 | 53.40 | 53.43 | 8,700 | -0.21(-0.39%) |
Apr 28, 2006 | 53.53 | 53.78 | 53.53 | 53.64 | 11,000 | -0.30(-0.56%) |
Apr 27, 2006 | 53.32 | 54.38 | 53.32 | 53.94 | 42,400 | +0.10(+0.19%) |
Apr 26, 2006 | 53.63 | 53.92 | 53.63 | 53.84 | 53,000 | +0.19(+0.35%) |
Apr 25, 2006 | 53.24 | 53.65 | 53.22 | 53.65 | 23,900 | +0.33(+0.62%) |
Apr 24, 2006 | 53.25 | 53.39 | 52.99 | 53.32 | 22,600 | -0.17(-0.32%) |
Apr 21, 2006 | 54.27 | 54.27 | 53.21 | 53.49 | 35,400 | -0.70(-1.29%) |
Apr 20, 2006 | 54.00 | 54.25 | 53.73 | 54.19 | 15,400 | +0.35(+0.65%) |
Apr 19, 2006 | 53.70 | 53.90 | 53.47 | 53.84 | 81,000 | +0.34(+0.64%) |
Apr 18, 2006 | 52.72 | 53.56 | 52.68 | 53.50 | 18,300 | +1.02(+1.94%) |
Apr 17, 2006 | 52.83 | 52.91 | 52.23 | 52.48 | 16,600 | -0.39(-0.74%) |
Apr 13, 2006 | 52.70 | 53.02 | 52.56 | 52.87 | 34,800 | +0.17(+0.32%) |
Apr 12, 2006 | 52.36 | 52.70 | 52.35 | 52.70 | 10,100 | +0.21(+0.40%) |
Apr 11, 2006 | 53.05 | 53.05 | 52.28 | 52.49 | 38,700 | -0.32(-0.61%) |
Apr 10, 2006 | 53.00 | 53.21 | 52.71 | 52.81 | 10,200 | -0.20(-0.38%) |
Apr 07, 2006 | 53.38 | 53.63 | 52.88 | 53.01 | 14,200 | -0.12(-0.23%) |
Apr 06, 2006 | 52.93 | 53.24 | 52.89 | 53.13 | 15,000 | -0.02(-0.04%) |
Apr 05, 2006 | 52.61 | 53.17 | 52.61 | 53.15 | 30,800 | +0.54(+1.03%) |
Apr 04, 2006 | 52.68 | 52.79 | 52.36 | 52.61 | 10,800 | -0.02(-0.04%) |
Apr 03, 2006 | 52.80 | 52.99 | 52.53 | 52.63 | 16,400 | +0.07(+0.13%) |
Mar 31, 2006 | 52.42 | 52.67 | 52.42 | 52.56 | 11,900 | +0.16(+0.31%) |
Mar 30, 2006 | 52.30 | 52.69 | 52.23 | 52.40 | 13,500 | +0.05(+0.10%) |
Mar 29, 2006 | 51.67 | 52.40 | 51.53 | 52.35 | 22,100 | +0.86(+1.67%) |
Mar 28, 2006 | 51.87 | 51.95 | 51.43 | 51.49 | 74,900 | -0.22(-0.43%) |
Mar 27, 2006 | 51.74 | 51.82 | 51.61 | 51.71 | 29,300 | +0.05(+0.10%) |
Mar 24, 2006 | 51.50 | 51.76 | 51.38 | 51.66 | 12,100 | +0.35(+0.68%) |
Mar 23, 2006 | 51.28 | 51.40 | 51.03 | 51.31 | 24,000 | -0.07(-0.14%) |
Mar 22, 2006 | 51.00 | 51.38 | 50.91 | 51.38 | 26,300 | +0.28(+0.54%) |
Mar 21, 2006 | 51.75 | 52.09 | 51.10 | 51.10 | 29,000 | -0.61(-1.18%) |
Mar 20, 2006 | 51.75 | 51.80 | 51.48 | 51.71 | 17,200 | +0.15(+0.29%) |
Mar 17, 2006 | 51.65 | 51.68 | 51.16 | 51.56 | 25,400 | +0.11(+0.21%) |
Mar 16, 2006 | 51.50 | 51.90 | 51.41 | 51.45 | 28,000 | -0.05(-0.10%) |
Mar 15, 2006 | 51.13 | 51.50 | 51.02 | 51.50 | 17,900 | +0.52(+1.02%) |
Mar 14, 2006 | 50.15 | 51.00 | 50.15 | 50.98 | 16,200 | +0.60(+1.19%) |
Mar 13, 2006 | 50.40 | 50.67 | 50.25 | 50.38 | 9,300 | +0.22(+0.44%) |
Mar 10, 2006 | 49.85 | 50.33 | 49.81 | 50.16 | 78,500 | +0.25(+0.50%) |
Mar 09, 2006 | 50.37 | 50.60 | 49.91 | 49.91 | 18,400 | -0.30(-0.60%) |
Mar 08, 2006 | 49.90 | 50.34 | 49.66 | 50.21 | 48,400 | +0.09(+0.18%) |
Mar 07, 2006 | 50.38 | 50.38 | 49.91 | 50.12 | 25,500 | -0.24(-0.48%) |
Mar 06, 2006 | 50.97 | 50.97 | 50.15 | 50.36 | 15,600 | -0.59(-1.16%) |
Mar 03, 2006 | 50.83 | 51.51 | 50.82 | 50.95 | 33,300 | -0.08(-0.16%) |
Mar 02, 2006 | 51.22 | 51.36 | 50.88 | 51.03 | 28,500 | -0.19(-0.37%) |