Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.21 | 43.83 | 42.74 | 43.59 | 2,838,003 | +0.57(+1.32%) |
May 30, 2006 | 43.63 | 43.77 | 42.59 | 43.02 | 910,271 | -0.42(-0.97%) |
May 26, 2006 | 43.21 | 43.96 | 42.64 | 43.44 | 496,787 | +0.38(+0.88%) |
May 25, 2006 | 42.70 | 43.21 | 42.30 | 43.06 | 601,188 | +0.49(+1.16%) |
May 24, 2006 | 42.88 | 43.03 | 41.54 | 42.56 | 686,189 | -0.32(-0.75%) |
May 23, 2006 | 42.08 | 43.30 | 42.05 | 42.88 | 1,248,333 | +1.14(+2.73%) |
May 22, 2006 | 42.27 | 42.27 | 40.63 | 41.75 | 974,658 | -0.80(-1.88%) |
May 19, 2006 | 43.29 | 43.46 | 42.14 | 42.55 | 773,493 | -0.58(-1.34%) |
May 18, 2006 | 42.91 | 43.49 | 42.88 | 43.12 | 1,040,379 | +0.18(+0.42%) |
May 17, 2006 | 43.44 | 43.82 | 42.51 | 42.94 | 1,364,739 | -0.58(-1.33%) |
May 16, 2006 | 42.55 | 43.71 | 42.55 | 43.52 | 1,375,167 | +1.10(+2.59%) |
May 15, 2006 | 41.81 | 42.55 | 41.81 | 42.42 | 1,545,047 | +0.16(+0.37%) |
May 12, 2006 | 42.36 | 42.65 | 41.61 | 42.27 | 1,044,865 | -0.26(-0.60%) |
May 11, 2006 | 43.29 | 43.85 | 42.09 | 42.52 | 1,610,647 | -0.56(-1.30%) |
May 10, 2006 | 43.87 | 44.02 | 42.71 | 43.08 | 1,388,748 | -0.99(-2.25%) |
May 09, 2006 | 44.10 | 44.48 | 43.78 | 44.07 | 1,000,364 | -0.02(-0.04%) |
May 08, 2006 | 45.19 | 45.25 | 43.76 | 44.09 | 1,170,729 | -0.89(-1.98%) |
May 05, 2006 | 44.95 | 45.89 | 44.76 | 44.98 | 1,036,135 | -0.14(-0.31%) |
May 04, 2006 | 45.73 | 45.94 | 44.95 | 45.12 | 1,159,816 | -0.61(-1.33%) |
May 03, 2006 | 45.77 | 46.85 | 45.44 | 45.73 | 1,591,125 | +0.42(+0.93%) |
May 02, 2006 | 49.58 | 49.73 | 44.40 | 45.31 | 5,433,252 | -4.26(-8.60%) |
May 01, 2006 | 50.52 | 51.13 | 49.57 | 49.57 | 1,384,747 | -0.90(-1.78%) |
Apr 28, 2006 | 52.40 | 52.45 | 50.22 | 50.47 | 1,279,739 | -2.14(-4.06%) |
Apr 27, 2006 | 54.03 | 54.09 | 52.43 | 52.61 | 792,894 | -1.42(-2.63%) |
Apr 26, 2006 | 53.19 | 54.17 | 53.07 | 54.03 | 543,834 | +1.00(+1.88%) |
Apr 25, 2006 | 52.57 | 53.19 | 52.37 | 53.03 | 874,985 | +0.74(+1.42%) |
Apr 24, 2006 | 52.35 | 52.49 | 51.75 | 52.29 | 923,973 | +0.63(+1.21%) |
Apr 21, 2006 | 50.97 | 51.71 | 50.46 | 51.66 | 6,489,152 | +0.74(+1.46%) |
Apr 20, 2006 | 51.38 | 51.87 | 50.70 | 50.92 | 582,757 | -0.34(-0.66%) |
Apr 19, 2006 | 50.52 | 51.80 | 50.52 | 51.26 | 453,134 | +0.82(+1.62%) |
Apr 18, 2006 | 50.15 | 50.68 | 49.69 | 50.44 | 543,955 | +0.29(+0.58%) |
Apr 17, 2006 | 51.08 | 51.09 | 49.98 | 50.15 | 479,811 | -0.97(-1.90%) |
Apr 13, 2006 | 51.07 | 51.26 | 50.76 | 51.12 | 433,733 | +0.05(+0.10%) |
Apr 12, 2006 | 50.31 | 51.40 | 50.54 | 51.07 | 454,832 | +0.77(+1.52%) |
Apr 11, 2006 | 50.80 | 50.86 | 49.18 | 50.31 | 444,889 | -0.48(-0.94%) |
Apr 10, 2006 | 50.97 | 51.68 | 50.60 | 50.78 | 286,286 | +0.21(+0.41%) |
Apr 07, 2006 | 51.67 | 52.05 | 50.48 | 50.58 | 297,926 | -0.91(-1.76%) |
Apr 06, 2006 | 52.53 | 52.60 | 50.60 | 51.49 | 476,416 | -1.11(-2.12%) |
Apr 05, 2006 | 52.27 | 52.62 | 51.93 | 52.60 | 224,687 | +0.36(+0.69%) |
Apr 04, 2006 | 51.88 | 52.28 | 51.37 | 52.24 | 329,817 | +0.59(+1.13%) |
Apr 03, 2006 | 51.34 | 52.04 | 51.28 | 51.65 | 508,548 | +0.32(+0.63%) |
Mar 31, 2006 | 51.38 | 51.43 | 50.64 | 51.33 | 296,107 | +0.20(+0.39%) |
Mar 30, 2006 | 51.36 | 51.52 | 50.79 | 51.13 | 261,307 | -0.10(-0.19%) |
Mar 29, 2006 | 50.51 | 51.26 | 50.37 | 51.23 | 302,898 | +0.80(+1.59%) |
Mar 28, 2006 | 50.39 | 50.99 | 50.21 | 50.43 | 312,598 | -0.12(-0.24%) |
Mar 27, 2006 | 50.64 | 50.75 | 50.42 | 50.55 | 318,661 | +0.15(+0.29%) |
Mar 24, 2006 | 49.75 | 51.09 | 49.74 | 50.41 | 641,082 | +0.68(+1.38%) |
Mar 23, 2006 | 49.89 | 49.94 | 48.95 | 49.72 | 346,671 | -0.25(-0.50%) |
Mar 22, 2006 | 49.93 | 50.23 | 49.00 | 49.97 | 477,749 | +0.40(+0.82%) |
Mar 21, 2006 | 49.03 | 49.97 | 49.00 | 49.56 | 500,303 | +0.59(+1.20%) |
Mar 20, 2006 | 48.29 | 49.29 | 48.25 | 48.98 | 325,573 | +0.78(+1.61%) |
Mar 17, 2006 | 47.93 | 48.24 | 47.87 | 48.20 | 293,076 | +0.28(+0.59%) |
Mar 16, 2006 | 47.54 | 48.66 | 47.51 | 47.92 | 373,590 | +0.47(+0.99%) |
Mar 15, 2006 | 47.56 | 47.59 | 47.13 | 47.45 | 325,451 | -0.09(-0.19%) |
Mar 14, 2006 | 47.36 | 47.71 | 47.26 | 47.54 | 311,992 | +0.19(+0.40%) |
Mar 13, 2006 | 47.83 | 47.88 | 46.97 | 47.35 | 503,698 | -0.16(-0.35%) |
Mar 10, 2006 | 46.60 | 47.86 | 46.60 | 47.52 | 298,775 | +0.94(+2.02%) |
Mar 09, 2006 | 46.43 | 47.06 | 46.30 | 46.58 | 293,197 | +0.21(+0.46%) |
Mar 08, 2006 | 46.55 | 46.63 | 45.67 | 46.36 | 260,579 | -0.27(-0.58%) |
Mar 07, 2006 | 46.50 | 46.70 | 46.22 | 46.64 | 356,978 | +0.11(+0.23%) |
Mar 06, 2006 | 46.66 | 47.13 | 46.51 | 46.53 | 337,820 | +0.00(+0.00%) |
Mar 03, 2006 | 47.01 | 47.26 | 46.53 | 46.53 | 352,007 | -0.68(-1.45%) |
Mar 02, 2006 | 47.01 | 47.25 | 46.74 | 47.21 | 632,109 | +0.25(+0.53%) |