Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.90 | 41.46 | 40.70 | 41.01 | 210,200 | +0.25(+0.61%) |
May 30, 2006 | 41.80 | 41.80 | 40.75 | 40.76 | 131,100 | -1.23(-2.93%) |
May 26, 2006 | 42.21 | 42.55 | 41.95 | 41.99 | 52,700 | -0.23(-0.54%) |
May 25, 2006 | 41.55 | 42.22 | 41.35 | 42.22 | 107,200 | +0.84(+2.03%) |
May 24, 2006 | 41.55 | 41.73 | 40.02 | 41.38 | 204,500 | -0.19(-0.46%) |
May 23, 2006 | 41.58 | 42.57 | 41.52 | 41.57 | 197,500 | +0.24(+0.58%) |
May 22, 2006 | 41.25 | 41.96 | 40.82 | 41.33 | 118,100 | -0.32(-0.77%) |
May 19, 2006 | 40.85 | 42.66 | 40.74 | 41.65 | 157,700 | +0.58(+1.41%) |
May 18, 2006 | 41.72 | 42.11 | 41.01 | 41.07 | 90,400 | -0.55(-1.32%) |
May 17, 2006 | 42.08 | 42.14 | 41.50 | 41.62 | 118,300 | -0.70(-1.65%) |
May 16, 2006 | 42.60 | 42.73 | 42.02 | 42.32 | 54,100 | -0.28(-0.66%) |
May 15, 2006 | 42.77 | 42.98 | 41.42 | 42.60 | 107,200 | -0.42(-0.98%) |
May 12, 2006 | 44.05 | 44.16 | 42.94 | 43.02 | 118,100 | -1.18(-2.67%) |
May 11, 2006 | 45.48 | 45.48 | 43.92 | 44.20 | 117,300 | -1.28(-2.81%) |
May 10, 2006 | 45.30 | 46.00 | 45.09 | 45.48 | 137,400 | -0.02(-0.04%) |
May 09, 2006 | 45.38 | 45.80 | 45.00 | 45.50 | 94,900 | -0.04(-0.09%) |
May 08, 2006 | 45.75 | 46.07 | 45.36 | 45.54 | 94,100 | -0.74(-1.60%) |
May 05, 2006 | 46.23 | 46.65 | 45.88 | 46.28 | 123,100 | +0.21(+0.46%) |
May 04, 2006 | 45.30 | 46.17 | 45.30 | 46.07 | 126,100 | +0.87(+1.92%) |
May 03, 2006 | 45.00 | 46.00 | 45.00 | 45.20 | 132,900 | +0.45(+1.01%) |
May 02, 2006 | 44.00 | 44.78 | 44.00 | 44.75 | 174,200 | +0.76(+1.73%) |
May 01, 2006 | 44.45 | 44.49 | 43.86 | 43.99 | 114,000 | -0.33(-0.74%) |
Apr 28, 2006 | 43.85 | 44.51 | 43.85 | 44.32 | 162,000 | +0.32(+0.73%) |
Apr 27, 2006 | 44.20 | 44.85 | 43.60 | 44.00 | 121,400 | -0.39(-0.88%) |
Apr 26, 2006 | 44.10 | 44.46 | 43.82 | 44.39 | 81,200 | +0.29(+0.66%) |
Apr 25, 2006 | 44.71 | 44.71 | 43.45 | 44.10 | 99,600 | -0.62(-1.39%) |
Apr 24, 2006 | 44.98 | 45.02 | 44.28 | 44.72 | 108,200 | -0.28(-0.62%) |
Apr 21, 2006 | 45.00 | 45.29 | 44.33 | 45.00 | 140,700 | +0.25(+0.56%) |
Apr 20, 2006 | 44.77 | 45.05 | 44.20 | 44.75 | 112,000 | -0.24(-0.53%) |
Apr 19, 2006 | 44.55 | 45.00 | 44.48 | 44.99 | 149,700 | +0.51(+1.15%) |
Apr 18, 2006 | 43.15 | 44.70 | 42.67 | 44.48 | 193,900 | +1.33(+3.08%) |
Apr 17, 2006 | 43.45 | 43.75 | 42.57 | 43.15 | 222,000 | -0.55(-1.26%) |
Apr 13, 2006 | 44.12 | 44.31 | 43.51 | 43.70 | 211,700 | -0.42(-0.95%) |
Apr 12, 2006 | 44.17 | 45.03 | 43.89 | 44.12 | 116,700 | -0.45(-1.01%) |
Apr 11, 2006 | 45.40 | 45.50 | 44.55 | 44.57 | 142,900 | -0.78(-1.72%) |
Apr 10, 2006 | 45.40 | 45.90 | 45.00 | 45.35 | 256,800 | -0.12(-0.26%) |
Apr 07, 2006 | 44.00 | 46.12 | 43.78 | 45.47 | 518,800 | +3.64(+8.70%) |
Apr 06, 2006 | 42.92 | 42.95 | 41.60 | 41.83 | 103,700 | -1.08(-2.52%) |
Apr 05, 2006 | 42.25 | 42.93 | 41.80 | 42.91 | 211,600 | +0.66(+1.56%) |
Apr 04, 2006 | 41.77 | 42.49 | 41.30 | 42.25 | 147,100 | +0.30(+0.72%) |
Apr 03, 2006 | 42.67 | 43.00 | 41.83 | 41.95 | 104,800 | -0.80(-1.87%) |
Mar 31, 2006 | 43.08 | 43.08 | 42.29 | 42.75 | 145,700 | -0.23(-0.54%) |
Mar 30, 2006 | 43.15 | 43.50 | 42.64 | 42.98 | 97,600 | -0.22(-0.51%) |
Mar 29, 2006 | 42.88 | 43.69 | 42.54 | 43.20 | 124,900 | +0.42(+0.98%) |
Mar 28, 2006 | 42.27 | 43.50 | 42.27 | 42.78 | 170,500 | +0.53(+1.25%) |
Mar 27, 2006 | 43.00 | 43.50 | 42.25 | 42.25 | 378,900 | +1.64(+4.04%) |
Mar 24, 2006 | 40.34 | 40.99 | 39.90 | 40.61 | 136,200 | +0.17(+0.42%) |
Mar 23, 2006 | 40.70 | 40.90 | 39.83 | 40.44 | 81,700 | -0.31(-0.76%) |
Mar 22, 2006 | 40.04 | 40.91 | 39.62 | 40.75 | 81,400 | +0.71(+1.77%) |
Mar 21, 2006 | 40.43 | 41.17 | 39.84 | 40.04 | 123,400 | -0.49(-1.21%) |
Mar 20, 2006 | 40.30 | 40.78 | 39.90 | 40.53 | 83,600 | +0.13(+0.32%) |
Mar 17, 2006 | 40.45 | 40.72 | 39.90 | 40.40 | 243,900 | +0.14(+0.35%) |
Mar 16, 2006 | 40.47 | 40.76 | 40.26 | 40.26 | 48,700 | -0.31(-0.76%) |
Mar 15, 2006 | 40.17 | 40.57 | 39.82 | 40.57 | 56,100 | +0.40(+1.00%) |
Mar 14, 2006 | 39.90 | 40.31 | 39.42 | 40.17 | 116,500 | +0.14(+0.35%) |
Mar 13, 2006 | 40.37 | 40.88 | 40.00 | 40.03 | 110,100 | -0.09(-0.22%) |
Mar 10, 2006 | 40.22 | 40.68 | 39.71 | 40.12 | 90,100 | -0.20(-0.50%) |
Mar 09, 2006 | 39.60 | 40.99 | 39.53 | 40.32 | 186,200 | +0.76(+1.92%) |
Mar 08, 2006 | 40.17 | 40.17 | 38.70 | 39.56 | 195,200 | -0.76(-1.88%) |
Mar 07, 2006 | 40.75 | 40.86 | 39.94 | 40.32 | 111,500 | -0.61(-1.49%) |
Mar 06, 2006 | 41.62 | 42.90 | 40.76 | 40.93 | 201,900 | -1.64(-3.85%) |
Mar 03, 2006 | 42.60 | 43.12 | 42.42 | 42.57 | 136,500 | -0.09(-0.21%) |
Mar 02, 2006 | 41.80 | 42.78 | 41.56 | 42.66 | 169,400 | +0.67(+1.60%) |