Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.46 | 46.48 | 45.97 | 46.28 | 2,667,338 | -0.08(-0.18%) |
May 30, 2006 | 45.86 | 46.77 | 45.81 | 46.37 | 2,746,273 | +0.19(+0.40%) |
May 26, 2006 | 46.37 | 46.39 | 45.82 | 46.18 | 3,473,288 | -0.22(-0.48%) |
May 25, 2006 | 46.29 | 46.55 | 46.19 | 46.41 | 2,061,232 | +0.30(+0.65%) |
May 24, 2006 | 46.42 | 46.45 | 45.81 | 46.11 | 4,299,754 | -0.34(-0.73%) |
May 23, 2006 | 47.26 | 47.34 | 46.44 | 46.44 | 2,659,351 | -0.82(-1.73%) |
May 22, 2006 | 47.05 | 47.50 | 46.90 | 47.26 | 3,554,259 | -0.20(-0.42%) |
May 19, 2006 | 46.77 | 47.64 | 46.65 | 47.46 | 3,026,147 | +0.81(+1.74%) |
May 18, 2006 | 46.87 | 47.16 | 46.56 | 46.65 | 2,570,236 | -0.17(-0.35%) |
May 17, 2006 | 47.84 | 47.95 | 46.81 | 46.81 | 3,109,624 | -1.55(-3.21%) |
May 16, 2006 | 48.19 | 48.51 | 48.04 | 48.37 | 2,203,910 | +0.20(+0.41%) |
May 15, 2006 | 47.80 | 48.26 | 47.70 | 48.17 | 2,451,364 | +0.52(+1.10%) |
May 12, 2006 | 48.47 | 48.59 | 47.62 | 47.65 | 2,572,742 | -1.03(-2.11%) |
May 11, 2006 | 48.78 | 49.06 | 48.56 | 48.67 | 2,029,908 | -0.29(-0.59%) |
May 10, 2006 | 48.53 | 49.17 | 48.53 | 48.96 | 1,975,562 | +0.54(+1.11%) |
May 09, 2006 | 48.76 | 48.85 | 48.21 | 48.42 | 2,120,903 | -0.34(-0.69%) |
May 08, 2006 | 48.78 | 49.19 | 48.63 | 48.76 | 2,373,212 | -0.01(-0.03%) |
May 05, 2006 | 48.75 | 49.16 | 48.63 | 48.78 | 2,457,472 | +0.45(+0.92%) |
May 04, 2006 | 48.59 | 48.77 | 48.32 | 48.33 | 2,202,657 | -0.16(-0.33%) |
May 03, 2006 | 49.11 | 49.11 | 48.45 | 48.49 | 2,344,865 | -0.62(-1.26%) |
May 02, 2006 | 48.98 | 49.22 | 48.85 | 49.11 | 2,798,740 | -0.04(-0.09%) |
May 01, 2006 | 48.53 | 49.16 | 48.32 | 49.15 | 3,101,636 | +0.69(+1.42%) |
Apr 28, 2006 | 48.22 | 48.72 | 47.89 | 48.46 | 3,280,179 | +0.15(+0.30%) |
Apr 27, 2006 | 47.95 | 48.53 | 47.66 | 48.32 | 3,648,855 | +0.06(+0.13%) |
Apr 26, 2006 | 48.49 | 48.64 | 47.61 | 48.25 | 4,561,304 | -0.41(-0.84%) |
Apr 25, 2006 | 49.54 | 49.56 | 48.06 | 48.66 | 3,617,532 | -0.88(-1.78%) |
Apr 24, 2006 | 49.16 | 49.77 | 49.01 | 49.54 | 3,438,362 | +0.35(+0.71%) |
Apr 21, 2006 | 49.16 | 49.19 | 48.67 | 49.19 | 2,056,220 | +0.15(+0.31%) |
Apr 20, 2006 | 48.48 | 49.18 | 48.38 | 49.04 | 2,817,221 | +0.52(+1.08%) |
Apr 19, 2006 | 48.10 | 48.52 | 47.89 | 48.51 | 1,971,960 | +0.53(+1.10%) |
Apr 18, 2006 | 47.25 | 48.17 | 47.25 | 47.98 | 3,640,085 | +1.01(+2.15%) |
Apr 17, 2006 | 46.73 | 47.00 | 46.61 | 46.97 | 1,629,596 | +0.47(+1.02%) |
Apr 13, 2006 | 46.50 | 46.67 | 46.29 | 46.50 | 1,622,705 | +0.01(+0.01%) |
Apr 12, 2006 | 46.72 | 46.87 | 46.23 | 46.50 | 2,731,708 | -0.19(-0.41%) |
Apr 11, 2006 | 47.15 | 47.20 | 46.36 | 46.69 | 2,728,732 | -0.52(-1.11%) |
Apr 10, 2006 | 47.11 | 47.34 | 46.90 | 47.21 | 1,904,145 | +0.08(+0.18%) |
Apr 07, 2006 | 47.73 | 47.95 | 46.83 | 47.13 | 2,557,550 | -0.43(-0.90%) |
Apr 06, 2006 | 47.58 | 47.75 | 47.26 | 47.56 | 2,082,062 | -0.26(-0.53%) |
Apr 05, 2006 | 47.87 | 47.95 | 47.56 | 47.81 | 3,152,693 | -0.08(-0.16%) |
Apr 04, 2006 | 47.17 | 48.00 | 46.67 | 47.89 | 3,335,152 | +0.41(+0.87%) |
Apr 03, 2006 | 48.13 | 48.13 | 47.41 | 47.47 | 2,734,057 | -0.50(-1.04%) |
Mar 31, 2006 | 47.91 | 48.23 | 47.88 | 47.97 | 3,389,811 | -0.06(-0.13%) |
Mar 30, 2006 | 48.08 | 48.39 | 47.89 | 48.03 | 2,459,508 | -0.17(-0.36%) |
Mar 29, 2006 | 48.25 | 48.51 | 48.10 | 48.21 | 2,313,385 | -0.05(-0.11%) |
Mar 28, 2006 | 48.48 | 48.65 | 48.17 | 48.26 | 2,537,503 | -0.22(-0.46%) |
Mar 27, 2006 | 48.21 | 48.55 | 48.07 | 48.48 | 2,545,647 | -0.04(-0.08%) |
Mar 24, 2006 | 48.33 | 48.73 | 47.93 | 48.52 | 3,112,600 | +0.01(+0.03%) |
Mar 23, 2006 | 48.85 | 48.85 | 48.27 | 48.51 | 1,963,033 | -0.34(-0.69%) |
Mar 22, 2006 | 48.72 | 48.88 | 48.37 | 48.85 | 4,441,179 | +0.13(+0.26%) |
Mar 21, 2006 | 49.06 | 49.66 | 48.63 | 48.72 | 4,261,853 | -0.27(-0.56%) |
Mar 20, 2006 | 48.65 | 49.15 | 48.53 | 48.99 | 3,380,257 | +0.50(+1.03%) |
Mar 17, 2006 | 48.49 | 48.71 | 48.29 | 48.49 | 4,518,861 | +0.06(+0.13%) |
Mar 16, 2006 | 47.55 | 48.55 | 47.50 | 48.43 | 5,970,698 | +1.04(+2.20%) |
Mar 15, 2006 | 47.38 | 47.66 | 47.13 | 47.39 | 3,027,557 | +0.10(+0.20%) |
Mar 14, 2006 | 46.94 | 47.49 | 46.72 | 47.29 | 3,037,893 | +0.35(+0.75%) |
Mar 13, 2006 | 47.46 | 47.86 | 46.93 | 46.94 | 3,333,429 | -0.52(-1.09%) |
Mar 10, 2006 | 46.98 | 47.65 | 46.76 | 47.46 | 3,398,895 | +0.47(+1.01%) |
Mar 09, 2006 | 46.89 | 47.36 | 46.70 | 46.99 | 3,186,209 | +0.11(+0.23%) |
Mar 08, 2006 | 46.79 | 46.93 | 46.66 | 46.88 | 3,139,381 | +0.19(+0.41%) |
Mar 07, 2006 | 46.21 | 46.89 | 46.13 | 46.69 | 3,148,778 | +0.21(+0.45%) |
Mar 06, 2006 | 47.06 | 47.06 | 46.30 | 46.48 | 2,298,506 | -0.45(-0.97%) |
Mar 03, 2006 | 46.80 | 47.49 | 46.60 | 46.93 | 3,358,958 | +0.12(+0.26%) |
Mar 02, 2006 | 46.67 | 47.15 | 46.47 | 46.81 | 3,468,433 | -0.01(-0.03%) |