Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.45 | 44.96 | 43.27 | 44.81 | 2,126,400 | +1.56(+3.61%) |
May 30, 2006 | 43.35 | 43.47 | 42.60 | 43.25 | 1,323,300 | -0.38(-0.87%) |
May 26, 2006 | 43.49 | 43.74 | 43.24 | 43.63 | 898,000 | +0.42(+0.97%) |
May 25, 2006 | 43.10 | 43.25 | 42.75 | 43.21 | 1,298,700 | +0.16(+0.37%) |
May 24, 2006 | 41.98 | 43.50 | 41.98 | 43.05 | 1,711,600 | +1.07(+2.55%) |
May 23, 2006 | 42.08 | 42.35 | 41.73 | 41.98 | 1,004,200 | -0.04(-0.10%) |
May 22, 2006 | 41.85 | 42.55 | 41.65 | 42.02 | 845,200 | -0.17(-0.40%) |
May 19, 2006 | 41.71 | 42.30 | 41.60 | 42.19 | 1,008,400 | +0.58(+1.39%) |
May 18, 2006 | 41.71 | 42.10 | 41.30 | 41.61 | 681,200 | -0.21(-0.50%) |
May 17, 2006 | 41.75 | 42.18 | 41.61 | 41.82 | 915,000 | -0.31(-0.74%) |
May 16, 2006 | 41.28 | 42.35 | 41.17 | 42.13 | 1,184,200 | +0.81(+1.96%) |
May 15, 2006 | 40.58 | 41.91 | 40.50 | 41.32 | 1,588,900 | +0.42(+1.03%) |
May 12, 2006 | 40.80 | 41.40 | 40.70 | 40.90 | 1,084,100 | -0.20(-0.49%) |
May 11, 2006 | 41.37 | 41.82 | 40.50 | 41.10 | 1,349,600 | -0.68(-1.63%) |
May 10, 2006 | 41.60 | 42.20 | 41.18 | 41.78 | 1,665,300 | -0.25(-0.59%) |
May 09, 2006 | 41.10 | 43.80 | 41.10 | 42.03 | 3,998,200 | +3.31(+8.55%) |
May 08, 2006 | 38.10 | 38.88 | 38.06 | 38.72 | 899,500 | +0.40(+1.04%) |
May 05, 2006 | 38.20 | 38.34 | 38.01 | 38.32 | 858,000 | +0.31(+0.82%) |
May 04, 2006 | 38.20 | 38.40 | 37.71 | 38.01 | 876,900 | -0.22(-0.58%) |
May 03, 2006 | 38.42 | 38.56 | 37.92 | 38.23 | 728,500 | -0.32(-0.83%) |
May 02, 2006 | 38.80 | 39.01 | 38.44 | 38.55 | 468,400 | -0.10(-0.26%) |
May 01, 2006 | 38.70 | 39.13 | 38.20 | 38.65 | 819,100 | +0.10(+0.26%) |
Apr 28, 2006 | 38.60 | 38.96 | 38.36 | 38.55 | 481,400 | -0.14(-0.36%) |
Apr 27, 2006 | 38.36 | 39.13 | 38.15 | 38.69 | 600,100 | +0.33(+0.86%) |
Apr 26, 2006 | 38.60 | 38.93 | 38.11 | 38.36 | 881,400 | -0.24(-0.62%) |
Apr 25, 2006 | 39.04 | 39.07 | 38.38 | 38.60 | 1,725,300 | -0.60(-1.53%) |
Apr 24, 2006 | 38.73 | 39.27 | 38.51 | 39.20 | 1,074,000 | +0.44(+1.14%) |
Apr 21, 2006 | 39.20 | 39.40 | 38.69 | 38.76 | 907,700 | -0.35(-0.89%) |
Apr 20, 2006 | 38.56 | 39.11 | 38.24 | 39.11 | 886,900 | +0.51(+1.32%) |
Apr 19, 2006 | 37.90 | 38.62 | 37.65 | 38.60 | 1,206,700 | +0.98(+2.60%) |
Apr 18, 2006 | 36.95 | 37.78 | 36.80 | 37.62 | 1,106,300 | +0.68(+1.84%) |
Apr 17, 2006 | 36.96 | 37.05 | 36.75 | 36.94 | 610,100 | -0.01(-0.03%) |
Apr 13, 2006 | 36.97 | 37.21 | 36.33 | 36.95 | 1,084,600 | -0.02(-0.05%) |
Apr 12, 2006 | 37.10 | 37.21 | 36.90 | 36.97 | 746,500 | -0.13(-0.35%) |
Apr 11, 2006 | 37.30 | 37.50 | 36.77 | 37.10 | 954,200 | -0.24(-0.64%) |
Apr 10, 2006 | 37.05 | 37.41 | 36.69 | 37.34 | 1,291,000 | +0.34(+0.92%) |
Apr 07, 2006 | 37.53 | 37.76 | 36.92 | 37.00 | 1,015,500 | -0.50(-1.33%) |
Apr 06, 2006 | 37.82 | 37.88 | 37.21 | 37.50 | 1,094,800 | -0.39(-1.03%) |
Apr 05, 2006 | 38.39 | 38.40 | 37.84 | 37.89 | 1,213,300 | -0.47(-1.23%) |
Apr 04, 2006 | 37.96 | 38.54 | 37.54 | 38.36 | 2,069,900 | -0.06(-0.16%) |
Apr 03, 2006 | 39.21 | 39.42 | 38.34 | 38.42 | 2,015,400 | -1.04(-2.64%) |
Mar 31, 2006 | 39.45 | 39.62 | 39.33 | 39.46 | 1,381,200 | +0.13(+0.33%) |
Mar 30, 2006 | 39.60 | 39.98 | 39.33 | 39.33 | 946,300 | -0.22(-0.56%) |
Mar 29, 2006 | 39.20 | 39.95 | 39.14 | 39.55 | 713,200 | +0.45(+1.15%) |
Mar 28, 2006 | 39.30 | 39.61 | 38.74 | 39.10 | 2,031,000 | -0.35(-0.89%) |
Mar 27, 2006 | 40.00 | 40.00 | 39.32 | 39.45 | 1,616,100 | -0.54(-1.35%) |
Mar 24, 2006 | 39.50 | 40.48 | 39.24 | 39.99 | 1,008,400 | -0.51(-1.26%) |
Mar 23, 2006 | 40.72 | 41.17 | 40.35 | 40.50 | 1,139,100 | -0.70(-1.70%) |
Mar 22, 2006 | 39.87 | 41.22 | 39.70 | 41.20 | 1,174,500 | +1.33(+3.34%) |
Mar 21, 2006 | 40.95 | 41.05 | 39.78 | 39.87 | 939,100 | -0.83(-2.04%) |
Mar 20, 2006 | 41.67 | 41.70 | 40.60 | 40.70 | 1,030,400 | -0.97(-2.33%) |
Mar 17, 2006 | 41.19 | 41.67 | 41.19 | 41.67 | 1,562,200 | +0.33(+0.80%) |
Mar 16, 2006 | 41.95 | 42.08 | 41.15 | 41.34 | 1,654,500 | -0.46(-1.10%) |
Mar 15, 2006 | 41.45 | 41.80 | 41.27 | 41.80 | 1,313,700 | +0.47(+1.14%) |
Mar 14, 2006 | 40.93 | 41.60 | 40.70 | 41.33 | 1,871,300 | +0.35(+0.85%) |
Mar 13, 2006 | 40.88 | 41.40 | 40.88 | 40.98 | 1,461,900 | +0.08(+0.20%) |
Mar 10, 2006 | 40.32 | 41.16 | 40.20 | 40.90 | 1,287,100 | +0.48(+1.19%) |
Mar 09, 2006 | 40.88 | 41.12 | 40.42 | 40.42 | 1,825,100 | -0.60(-1.46%) |
Mar 08, 2006 | 39.72 | 41.11 | 39.68 | 41.02 | 2,067,100 | +1.32(+3.32%) |
Mar 07, 2006 | 39.97 | 40.44 | 39.41 | 39.70 | 1,502,800 | -0.47(-1.17%) |
Mar 06, 2006 | 40.38 | 40.96 | 40.08 | 40.17 | 1,312,500 | -0.34(-0.84%) |
Mar 03, 2006 | 40.23 | 41.06 | 40.00 | 40.51 | 1,646,700 | +0.28(+0.70%) |
Mar 02, 2006 | 38.95 | 40.30 | 38.62 | 40.23 | 2,219,100 | +1.13(+2.89%) |