Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.85 | 44.33 | 43.85 | 44.16 | 81,789 | +0.31(+0.71%) |
May 30, 2006 | 43.77 | 43.99 | 43.76 | 43.85 | 67,702 | -0.09(-0.21%) |
May 26, 2006 | 43.85 | 43.97 | 43.67 | 43.94 | 47,174 | +0.21(+0.48%) |
May 25, 2006 | 43.67 | 43.97 | 43.54 | 43.73 | 58,451 | +0.10(+0.23%) |
May 24, 2006 | 43.70 | 43.77 | 43.17 | 43.63 | 196,083 | -0.07(-0.17%) |
May 23, 2006 | 44.15 | 44.43 | 43.70 | 43.70 | 60,618 | -0.43(-0.97%) |
May 22, 2006 | 44.31 | 44.51 | 43.67 | 44.13 | 122,966 | -0.20(-0.45%) |
May 19, 2006 | 44.35 | 44.63 | 44.15 | 44.33 | 109,738 | +0.12(+0.27%) |
May 18, 2006 | 44.03 | 44.31 | 44.02 | 44.21 | 127,133 | +0.17(+0.39%) |
May 17, 2006 | 43.94 | 44.22 | 43.88 | 44.04 | 75,377 | -0.09(-0.21%) |
May 16, 2006 | 44.16 | 44.23 | 43.95 | 44.13 | 80,559 | +0.09(+0.21%) |
May 15, 2006 | 43.75 | 44.24 | 43.73 | 44.04 | 112,618 | +0.05(+0.10%) |
May 12, 2006 | 43.81 | 44.14 | 43.68 | 43.99 | 117,970 | -0.00(-0.01%) |
May 11, 2006 | 44.44 | 44.44 | 43.90 | 44.00 | 120,894 | -0.56(-1.26%) |
May 10, 2006 | 44.93 | 45.03 | 44.31 | 44.56 | 84,426 | -0.30(-0.67%) |
May 09, 2006 | 44.61 | 44.98 | 44.31 | 44.86 | 92,080 | +0.14(+0.31%) |
May 08, 2006 | 44.82 | 44.98 | 44.64 | 44.72 | 124,398 | -0.02(-0.04%) |
May 05, 2006 | 44.56 | 44.80 | 44.45 | 44.74 | 65,139 | +0.18(+0.41%) |
May 04, 2006 | 44.48 | 44.66 | 44.23 | 44.56 | 111,132 | +0.09(+0.20%) |
May 03, 2006 | 44.98 | 45.03 | 44.37 | 44.47 | 117,126 | -0.52(-1.15%) |
May 02, 2006 | 44.76 | 45.06 | 44.67 | 44.98 | 139,428 | +0.24(+0.53%) |
May 01, 2006 | 44.77 | 44.92 | 44.56 | 44.75 | 140,126 | +0.00(+0.00%) |
Apr 28, 2006 | 44.57 | 44.82 | 44.56 | 44.75 | 135,870 | +0.10(+0.22%) |
Apr 27, 2006 | 44.57 | 44.98 | 44.44 | 44.65 | 108,802 | +0.04(+0.08%) |
Apr 26, 2006 | 44.74 | 44.91 | 44.47 | 44.61 | 132,307 | +0.00(+0.00%) |
Apr 25, 2006 | 44.48 | 44.83 | 44.35 | 44.61 | 213,268 | +0.00(+0.00%) |
Apr 24, 2006 | 44.19 | 44.67 | 44.17 | 44.61 | 108,724 | +0.26(+0.59%) |
Apr 21, 2006 | 43.98 | 44.36 | 43.98 | 44.35 | 280,826 | +0.26(+0.60%) |
Apr 20, 2006 | 44.32 | 44.32 | 43.84 | 44.08 | 124,127 | -0.09(-0.21%) |
Apr 19, 2006 | 44.36 | 44.39 | 43.87 | 44.17 | 109,120 | -0.08(-0.19%) |
Apr 18, 2006 | 43.85 | 44.40 | 43.85 | 44.26 | 101,021 | +0.32(+0.72%) |
Apr 17, 2006 | 44.19 | 44.37 | 43.84 | 43.94 | 81,431 | -0.42(-0.94%) |
Apr 13, 2006 | 44.23 | 44.58 | 44.14 | 44.36 | 113,445 | -0.04(-0.08%) |
Apr 12, 2006 | 45.04 | 44.98 | 44.10 | 44.39 | 219,154 | -0.65(-1.43%) |
Apr 11, 2006 | 44.83 | 45.06 | 44.44 | 45.04 | 346,330 | -0.05(-0.12%) |
Apr 10, 2006 | 46.19 | 46.19 | 45.03 | 45.09 | 174,954 | -0.95(-2.05%) |
Apr 07, 2006 | 46.67 | 46.67 | 45.68 | 46.04 | 168,025 | -0.44(-0.94%) |
Apr 06, 2006 | 45.85 | 46.67 | 45.85 | 46.48 | 293,498 | +0.91(+2.00%) |
Apr 05, 2006 | 45.97 | 46.19 | 45.56 | 45.57 | 120,325 | -0.48(-1.05%) |
Apr 04, 2006 | 46.04 | 46.23 | 45.86 | 46.05 | 106,699 | -0.03(-0.06%) |
Apr 03, 2006 | 46.35 | 46.39 | 45.83 | 46.08 | 175,996 | -0.23(-0.49%) |
Mar 31, 2006 | 46.67 | 46.69 | 46.03 | 46.30 | 123,959 | -0.21(-0.45%) |
Mar 30, 2006 | 46.57 | 46.58 | 46.24 | 46.51 | 210,362 | -0.05(-0.12%) |
Mar 29, 2006 | 46.67 | 46.76 | 46.19 | 46.57 | 131,455 | +0.16(+0.35%) |
Mar 28, 2006 | 47.18 | 47.18 | 46.24 | 46.40 | 142,112 | -0.60(-1.28%) |
Mar 27, 2006 | 46.48 | 47.01 | 46.42 | 47.00 | 76,447 | +0.60(+1.29%) |
Mar 24, 2006 | 46.17 | 46.59 | 46.16 | 46.40 | 66,637 | +0.05(+0.12%) |
Mar 23, 2006 | 46.35 | 46.66 | 46.10 | 46.35 | 87,282 | -0.29(-0.62%) |
Mar 22, 2006 | 46.57 | 46.85 | 46.34 | 46.64 | 146,643 | -0.03(-0.06%) |
Mar 21, 2006 | 46.78 | 47.05 | 46.62 | 46.67 | 102,251 | -0.08(-0.18%) |
Mar 20, 2006 | 46.38 | 47.13 | 46.18 | 46.75 | 149,325 | +0.58(+1.26%) |
Mar 17, 2006 | 46.00 | 46.30 | 45.71 | 46.17 | 248,779 | +0.07(+0.16%) |
Mar 16, 2006 | 46.40 | 46.41 | 46.02 | 46.09 | 156,903 | -0.22(-0.47%) |
Mar 15, 2006 | 45.98 | 46.46 | 45.83 | 46.31 | 191,363 | +0.53(+1.15%) |
Mar 14, 2006 | 45.11 | 45.78 | 45.11 | 45.78 | 130,971 | +0.51(+1.13%) |
Mar 13, 2006 | 45.30 | 45.45 | 45.23 | 45.28 | 139,985 | -0.07(-0.16%) |
Mar 10, 2006 | 45.32 | 45.46 | 45.06 | 45.35 | 116,114 | +0.18(+0.40%) |
Mar 09, 2006 | 44.88 | 45.26 | 44.85 | 45.17 | 142,430 | +0.44(+0.98%) |
Mar 08, 2006 | 44.30 | 44.88 | 44.20 | 44.73 | 221,610 | +0.42(+0.94%) |
Mar 07, 2006 | 44.19 | 44.38 | 43.85 | 44.31 | 176,821 | +0.15(+0.33%) |
Mar 06, 2006 | 43.77 | 44.24 | 43.58 | 44.17 | 282,437 | +0.57(+1.31%) |
Mar 03, 2006 | 43.60 | 43.89 | 43.48 | 43.59 | 181,008 | -0.01(-0.02%) |
Mar 02, 2006 | 43.12 | 43.60 | 42.98 | 43.60 | 160,370 | +0.43(+0.99%) |