Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.44 | 41.82 | 40.98 | 41.20 | 4,821,290 | -0.29(-0.71%) |
May 30, 2006 | 42.95 | 43.09 | 41.38 | 41.49 | 3,399,234 | -1.84(-4.25%) |
May 26, 2006 | 43.48 | 43.48 | 42.85 | 43.34 | 2,089,337 | +0.05(+0.11%) |
May 25, 2006 | 43.89 | 43.89 | 42.45 | 43.29 | 5,319,280 | +0.20(+0.45%) |
May 24, 2006 | 41.63 | 43.19 | 41.56 | 43.09 | 3,616,943 | +1.28(+3.07%) |
May 23, 2006 | 42.29 | 43.16 | 41.78 | 41.81 | 4,073,662 | -0.19(-0.44%) |
May 22, 2006 | 41.84 | 42.82 | 41.72 | 41.99 | 7,250,330 | +0.35(+0.85%) |
May 19, 2006 | 41.52 | 42.06 | 40.91 | 41.64 | 7,203,922 | +0.29(+0.71%) |
May 18, 2006 | 41.44 | 41.68 | 40.78 | 41.35 | 6,111,130 | +0.04(+0.09%) |
May 17, 2006 | 41.72 | 42.21 | 41.04 | 41.31 | 9,746,818 | -1.04(-2.45%) |
May 16, 2006 | 44.06 | 44.47 | 42.29 | 42.35 | 7,070,161 | -1.39(-3.18%) |
May 15, 2006 | 44.01 | 44.39 | 43.24 | 43.74 | 4,577,840 | -0.29(-0.67%) |
May 12, 2006 | 45.57 | 45.59 | 43.78 | 44.03 | 7,871,801 | -1.21(-2.68%) |
May 11, 2006 | 46.82 | 47.05 | 45.05 | 45.24 | 4,181,850 | -1.74(-3.71%) |
May 10, 2006 | 46.77 | 47.15 | 46.50 | 46.99 | 4,292,600 | +0.42(+0.90%) |
May 09, 2006 | 46.53 | 47.99 | 46.14 | 46.57 | 5,774,309 | +0.16(+0.34%) |
May 08, 2006 | 46.86 | 47.01 | 45.86 | 46.41 | 5,149,422 | -0.45(-0.96%) |
May 05, 2006 | 47.40 | 47.79 | 46.67 | 46.86 | 5,924,421 | -0.69(-1.44%) |
May 04, 2006 | 47.66 | 48.36 | 46.17 | 47.55 | 23,909,386 | -5.83(-10.92%) |
May 03, 2006 | 53.37 | 53.57 | 52.36 | 53.37 | 7,054,044 | -0.04(-0.07%) |
May 02, 2006 | 53.79 | 54.03 | 52.91 | 53.41 | 3,321,215 | -0.35(-0.66%) |
May 01, 2006 | 55.59 | 56.02 | 53.42 | 53.76 | 3,444,547 | -1.86(-3.35%) |
Apr 28, 2006 | 55.88 | 56.35 | 55.54 | 55.63 | 2,393,900 | -0.49(-0.87%) |
Apr 27, 2006 | 54.11 | 56.60 | 53.95 | 56.12 | 4,419,999 | +2.01(+3.71%) |
Apr 26, 2006 | 53.80 | 55.54 | 53.69 | 54.11 | 2,321,086 | +0.37(+0.69%) |
Apr 25, 2006 | 53.74 | 54.23 | 53.41 | 53.74 | 1,386,643 | -0.01(-0.02%) |
Apr 24, 2006 | 54.65 | 54.94 | 53.37 | 53.75 | 4,070,329 | -0.85(-1.56%) |
Apr 21, 2006 | 55.82 | 56.12 | 54.19 | 54.60 | 3,460,687 | -1.17(-2.09%) |
Apr 20, 2006 | 55.29 | 55.95 | 54.88 | 55.76 | 2,626,024 | +0.53(+0.96%) |
Apr 19, 2006 | 54.75 | 55.39 | 54.47 | 55.23 | 2,355,110 | +0.38(+0.70%) |
Apr 18, 2006 | 53.27 | 55.27 | 53.17 | 54.85 | 4,063,094 | +1.59(+2.98%) |
Apr 17, 2006 | 53.68 | 54.21 | 53.01 | 53.27 | 2,120,845 | -0.66(-1.22%) |
Apr 13, 2006 | 54.02 | 54.62 | 53.67 | 53.92 | 1,301,526 | -0.31(-0.58%) |
Apr 12, 2006 | 53.29 | 54.57 | 53.36 | 54.23 | 2,283,223 | +0.94(+1.76%) |
Apr 11, 2006 | 54.05 | 54.05 | 52.53 | 53.29 | 2,030,230 | -0.47(-0.87%) |
Apr 10, 2006 | 54.28 | 54.45 | 53.52 | 53.76 | 1,774,065 | -0.73(-1.35%) |
Apr 07, 2006 | 54.55 | 55.22 | 54.18 | 54.50 | 5,567,597 | +0.35(+0.65%) |
Apr 06, 2006 | 53.56 | 54.48 | 53.39 | 54.15 | 2,120,309 | +0.72(+1.36%) |
Apr 05, 2006 | 53.56 | 53.75 | 52.98 | 53.42 | 2,275,043 | -0.37(-0.69%) |
Apr 04, 2006 | 53.85 | 54.03 | 53.21 | 53.79 | 2,409,570 | -0.08(-0.15%) |
Apr 03, 2006 | 53.79 | 54.22 | 53.55 | 53.87 | 2,796,915 | +0.28(+0.53%) |
Mar 31, 2006 | 52.91 | 53.83 | 52.79 | 53.59 | 2,927,666 | +0.52(+0.98%) |
Mar 30, 2006 | 51.74 | 53.16 | 51.73 | 53.07 | 3,536,176 | +1.56(+3.02%) |
Mar 29, 2006 | 50.82 | 52.18 | 50.82 | 51.51 | 3,286,116 | +0.47(+0.92%) |
Mar 28, 2006 | 51.39 | 51.64 | 50.83 | 51.04 | 2,522,262 | -0.17(-0.33%) |
Mar 27, 2006 | 51.48 | 51.91 | 51.00 | 51.21 | 3,169,844 | -0.28(-0.55%) |
Mar 24, 2006 | 51.55 | 51.80 | 51.31 | 51.49 | 3,776,414 | +0.10(+0.19%) |
Mar 23, 2006 | 51.54 | 51.81 | 50.73 | 51.39 | 3,513,552 | -0.44(-0.85%) |
Mar 22, 2006 | 52.39 | 52.55 | 51.38 | 51.84 | 5,009,076 | -0.77(-1.47%) |
Mar 21, 2006 | 53.04 | 54.10 | 52.60 | 52.61 | 6,440,227 | +1.03(+1.99%) |
Mar 20, 2006 | 51.80 | 52.13 | 51.36 | 51.58 | 1,637,892 | +0.09(+0.17%) |
Mar 17, 2006 | 52.22 | 52.42 | 51.24 | 51.49 | 3,649,164 | -0.42(-0.81%) |
Mar 16, 2006 | 53.29 | 53.76 | 51.81 | 51.91 | 2,845,880 | -1.41(-2.64%) |
Mar 15, 2006 | 52.79 | 53.68 | 52.48 | 53.32 | 5,739,667 | +1.48(+2.85%) |
Mar 14, 2006 | 50.68 | 52.54 | 50.04 | 51.85 | 7,832,027 | +1.24(+2.46%) |
Mar 13, 2006 | 49.47 | 50.68 | 49.26 | 50.60 | 4,504,597 | +1.01(+2.03%) |
Mar 10, 2006 | 50.04 | 50.36 | 49.26 | 49.59 | 3,670,555 | -0.21(-0.41%) |
Mar 09, 2006 | 50.13 | 50.56 | 49.68 | 49.80 | 1,577,292 | -0.47(-0.94%) |
Mar 08, 2006 | 50.04 | 50.63 | 49.62 | 50.27 | 2,656,071 | -0.02(-0.04%) |
Mar 07, 2006 | 49.74 | 50.50 | 49.10 | 50.29 | 3,398,130 | +0.34(+0.69%) |
Mar 06, 2006 | 51.11 | 51.18 | 49.75 | 49.95 | 2,487,263 | -1.19(-2.32%) |
Mar 03, 2006 | 51.07 | 52.29 | 51.02 | 51.13 | 2,751,071 | -0.46(-0.89%) |
Mar 02, 2006 | 51.11 | 51.70 | 50.64 | 51.59 | 2,936,599 | +0.64(+1.25%) |