Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.05 | 42.36 | 41.62 | 41.95 | 156,025 | +0.09(+0.22%) |
May 30, 2006 | 42.27 | 42.46 | 41.81 | 41.86 | 115,043 | -0.53(-1.25%) |
May 26, 2006 | 42.45 | 43.30 | 42.34 | 42.39 | 99,156 | -0.11(-0.26%) |
May 25, 2006 | 42.86 | 43.02 | 41.88 | 42.50 | 158,335 | -0.26(-0.61%) |
May 24, 2006 | 43.01 | 43.15 | 41.67 | 42.76 | 250,435 | -0.25(-0.58%) |
May 23, 2006 | 44.00 | 44.61 | 43.01 | 43.01 | 195,712 | -1.06(-2.41%) |
May 22, 2006 | 44.08 | 44.25 | 42.38 | 44.07 | 441,326 | +0.74(+1.71%) |
May 19, 2006 | 42.77 | 43.50 | 42.00 | 43.33 | 907,675 | -0.67(-1.52%) |
May 18, 2006 | 43.78 | 44.75 | 43.77 | 44.00 | 674,066 | +0.16(+0.36%) |
May 17, 2006 | 43.67 | 44.03 | 42.68 | 43.84 | 261,438 | +0.23(+0.53%) |
May 16, 2006 | 43.35 | 43.62 | 43.00 | 43.61 | 212,958 | +0.46(+1.07%) |
May 15, 2006 | 42.84 | 43.40 | 42.32 | 43.15 | 151,603 | +0.04(+0.09%) |
May 12, 2006 | 43.83 | 44.07 | 41.91 | 43.11 | 198,860 | -0.64(-1.46%) |
May 11, 2006 | 44.75 | 44.89 | 43.74 | 43.75 | 159,916 | -1.16(-2.58%) |
May 10, 2006 | 44.86 | 45.14 | 44.43 | 44.91 | 101,872 | -0.11(-0.24%) |
May 09, 2006 | 45.08 | 45.18 | 44.86 | 45.02 | 109,632 | +0.02(+0.04%) |
May 08, 2006 | 45.11 | 45.24 | 44.79 | 45.00 | 183,622 | -0.22(-0.49%) |
May 05, 2006 | 45.50 | 45.54 | 45.03 | 45.22 | 138,985 | +0.14(+0.31%) |
May 04, 2006 | 45.05 | 45.38 | 44.97 | 45.08 | 67,263 | -0.22(-0.49%) |
May 03, 2006 | 44.90 | 45.85 | 44.75 | 45.30 | 198,120 | +0.33(+0.73%) |
May 02, 2006 | 45.00 | 45.33 | 44.75 | 44.97 | 182,004 | -0.13(-0.29%) |
May 01, 2006 | 45.15 | 46.29 | 45.00 | 45.10 | 245,597 | +0.14(+0.31%) |
Apr 28, 2006 | 44.58 | 45.22 | 44.41 | 44.96 | 330,400 | +0.17(+0.38%) |
Apr 27, 2006 | 43.78 | 45.02 | 43.53 | 44.79 | 295,458 | +0.80(+1.82%) |
Apr 26, 2006 | 45.50 | 45.55 | 43.84 | 43.99 | 557,085 | -1.69(-3.70%) |
Apr 25, 2006 | 46.37 | 46.50 | 45.52 | 45.68 | 139,732 | -0.79(-1.70%) |
Apr 24, 2006 | 46.31 | 46.61 | 45.85 | 46.47 | 93,958 | +0.19(+0.41%) |
Apr 21, 2006 | 47.00 | 47.06 | 46.28 | 46.28 | 216,284 | -0.31(-0.68%) |
Apr 20, 2006 | 47.10 | 47.10 | 45.53 | 46.59 | 213,243 | -0.38(-0.82%) |
Apr 19, 2006 | 47.44 | 48.20 | 46.59 | 46.98 | 164,058 | -0.46(-0.97%) |
Apr 18, 2006 | 46.07 | 47.51 | 46.07 | 47.44 | 287,228 | +1.40(+3.04%) |
Apr 17, 2006 | 46.34 | 46.39 | 45.73 | 46.04 | 167,754 | -0.30(-0.65%) |
Apr 13, 2006 | 46.50 | 46.60 | 46.27 | 46.34 | 123,683 | -0.04(-0.09%) |
Apr 12, 2006 | 46.96 | 47.05 | 46.22 | 46.38 | 214,327 | -0.58(-1.24%) |
Apr 11, 2006 | 47.94 | 48.00 | 46.83 | 46.96 | 442,003 | -1.03(-2.15%) |
Apr 10, 2006 | 48.04 | 48.37 | 47.80 | 47.99 | 352,423 | -0.07(-0.15%) |
Apr 07, 2006 | 47.18 | 48.34 | 47.18 | 48.06 | 321,178 | +1.07(+2.28%) |
Apr 06, 2006 | 45.92 | 47.08 | 45.92 | 46.99 | 241,109 | +0.93(+2.02%) |
Apr 05, 2006 | 46.60 | 46.70 | 45.75 | 46.06 | 222,384 | -0.70(-1.50%) |
Apr 04, 2006 | 46.78 | 46.81 | 46.36 | 46.76 | 145,874 | +0.08(+0.17%) |
Apr 03, 2006 | 47.01 | 47.56 | 46.65 | 46.68 | 207,871 | -0.52(-1.10%) |
Mar 31, 2006 | 46.77 | 47.21 | 46.77 | 47.20 | 146,423 | +0.31(+0.66%) |
Mar 30, 2006 | 46.80 | 47.50 | 46.59 | 46.89 | 234,268 | +0.09(+0.19%) |
Mar 29, 2006 | 47.00 | 47.00 | 46.51 | 46.80 | 208,053 | -0.04(-0.09%) |
Mar 28, 2006 | 46.40 | 47.04 | 46.40 | 46.84 | 253,793 | +0.41(+0.88%) |
Mar 27, 2006 | 46.07 | 46.45 | 45.49 | 46.43 | 146,087 | +0.43(+0.93%) |
Mar 24, 2006 | 45.49 | 46.09 | 45.30 | 46.00 | 107,032 | +0.47(+1.03%) |
Mar 23, 2006 | 45.78 | 45.80 | 45.00 | 45.53 | 264,800 | +0.02(+0.04%) |
Mar 22, 2006 | 44.57 | 45.79 | 44.53 | 45.51 | 157,900 | +0.83(+1.86%) |
Mar 21, 2006 | 45.00 | 45.08 | 44.57 | 44.68 | 277,425 | -0.52(-1.15%) |
Mar 20, 2006 | 45.90 | 45.90 | 44.81 | 45.20 | 623,317 | -0.52(-1.14%) |
Mar 17, 2006 | 44.82 | 45.85 | 44.59 | 45.72 | 375,674 | +1.12(+2.51%) |
Mar 16, 2006 | 44.25 | 44.84 | 44.16 | 44.60 | 396,839 | +0.45(+1.02%) |
Mar 15, 2006 | 42.96 | 44.23 | 42.66 | 44.15 | 315,388 | +1.35(+3.15%) |
Mar 14, 2006 | 42.39 | 42.88 | 41.98 | 42.80 | 148,366 | +0.49(+1.16%) |
Mar 13, 2006 | 41.46 | 42.46 | 41.23 | 42.31 | 401,024 | +1.02(+2.47%) |
Mar 10, 2006 | 41.00 | 41.41 | 40.71 | 41.29 | 194,920 | +0.27(+0.66%) |
Mar 09, 2006 | 40.62 | 41.05 | 40.18 | 41.02 | 286,373 | +0.51(+1.26%) |
Mar 08, 2006 | 40.09 | 40.51 | 39.61 | 40.51 | 318,783 | +0.78(+1.96%) |
Mar 07, 2006 | 40.03 | 40.33 | 39.27 | 39.73 | 120,310 | -0.13(-0.33%) |
Mar 06, 2006 | 40.17 | 40.33 | 39.50 | 39.86 | 187,735 | -0.31(-0.77%) |
Mar 03, 2006 | 39.20 | 40.40 | 39.20 | 40.17 | 275,559 | +0.76(+1.93%) |
Mar 02, 2006 | 39.54 | 40.00 | 39.19 | 39.41 | 234,400 | -0.27(-0.68%) |