Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.26 | 45.65 | 44.96 | 45.12 | 11,305,843 | -0.15(-0.32%) |
May 30, 2006 | 45.38 | 45.72 | 45.26 | 45.27 | 8,940,521 | -0.33(-0.73%) |
May 26, 2006 | 45.27 | 45.67 | 45.01 | 45.60 | 6,340,579 | +0.34(+0.76%) |
May 25, 2006 | 45.12 | 45.28 | 44.98 | 45.26 | 7,074,009 | +0.20(+0.45%) |
May 24, 2006 | 44.81 | 45.20 | 44.65 | 45.06 | 13,084,881 | -0.03(-0.06%) |
May 23, 2006 | 45.32 | 45.91 | 44.98 | 45.08 | 8,864,911 | -0.11(-0.24%) |
May 22, 2006 | 45.08 | 45.37 | 44.84 | 45.19 | 11,068,567 | -0.15(-0.32%) |
May 19, 2006 | 45.67 | 45.74 | 44.90 | 45.34 | 12,428,831 | -0.21(-0.47%) |
May 18, 2006 | 45.46 | 45.94 | 45.20 | 45.55 | 9,639,068 | -0.34(-0.75%) |
May 17, 2006 | 46.17 | 46.43 | 45.76 | 45.90 | 10,510,968 | -0.50(-1.08%) |
May 16, 2006 | 46.87 | 47.01 | 46.35 | 46.40 | 7,888,184 | -0.41(-0.88%) |
May 15, 2006 | 46.20 | 46.96 | 46.20 | 46.81 | 10,228,362 | +0.28(+0.61%) |
May 12, 2006 | 46.57 | 47.26 | 46.48 | 46.53 | 10,067,758 | -0.04(-0.08%) |
May 11, 2006 | 46.68 | 46.92 | 46.56 | 46.57 | 9,339,640 | -0.25(-0.53%) |
May 10, 2006 | 46.82 | 47.06 | 46.65 | 46.82 | 6,074,263 | -0.19(-0.40%) |
May 09, 2006 | 46.59 | 47.04 | 46.54 | 47.00 | 7,211,771 | +0.19(+0.41%) |
May 08, 2006 | 46.65 | 47.00 | 46.48 | 46.81 | 6,828,765 | -0.22(-0.47%) |
May 05, 2006 | 46.85 | 47.07 | 46.70 | 47.03 | 7,976,189 | +0.48(+1.03%) |
May 04, 2006 | 46.80 | 46.92 | 46.53 | 46.55 | 7,024,252 | -0.15(-0.33%) |
May 03, 2006 | 46.61 | 47.04 | 46.56 | 46.70 | 10,130,442 | +0.16(+0.34%) |
May 02, 2006 | 46.37 | 46.73 | 46.31 | 46.55 | 7,678,531 | +0.11(+0.23%) |
May 01, 2006 | 46.64 | 47.05 | 46.37 | 46.44 | 10,643,949 | -0.06(-0.13%) |
Apr 28, 2006 | 47.16 | 47.22 | 46.30 | 46.50 | 14,523,056 | -0.87(-1.84%) |
Apr 27, 2006 | 46.70 | 47.66 | 46.70 | 47.37 | 14,474,361 | +0.30(+0.64%) |
Apr 26, 2006 | 46.78 | 47.14 | 46.71 | 47.07 | 11,773,134 | +0.38(+0.82%) |
Apr 25, 2006 | 46.28 | 46.82 | 46.08 | 46.69 | 12,140,558 | +0.32(+0.68%) |
Apr 24, 2006 | 45.91 | 46.54 | 45.80 | 46.37 | 11,693,984 | +0.25(+0.55%) |
Apr 21, 2006 | 46.59 | 46.59 | 45.96 | 46.12 | 10,832,176 | -0.20(-0.44%) |
Apr 20, 2006 | 46.11 | 46.79 | 46.11 | 46.32 | 11,044,308 | +0.09(+0.20%) |
Apr 19, 2006 | 47.41 | 47.44 | 45.89 | 46.23 | 18,689,372 | -0.82(-1.74%) |
Apr 18, 2006 | 46.25 | 47.17 | 46.14 | 47.05 | 13,998,924 | +0.94(+2.05%) |
Apr 17, 2006 | 46.26 | 46.83 | 45.97 | 46.11 | 8,205,850 | -0.19(-0.41%) |
Apr 13, 2006 | 45.85 | 46.65 | 45.81 | 46.30 | 8,498,904 | +0.69(+1.52%) |
Apr 12, 2006 | 45.80 | 45.95 | 45.54 | 45.60 | 6,914,999 | -0.23(-0.51%) |
Apr 11, 2006 | 46.21 | 46.34 | 45.60 | 45.83 | 10,552,934 | -0.53(-1.14%) |
Apr 10, 2006 | 46.46 | 46.73 | 46.31 | 46.37 | 6,423,625 | -0.21(-0.46%) |
Apr 07, 2006 | 47.21 | 47.33 | 46.56 | 46.58 | 9,451,195 | -0.75(-1.59%) |
Apr 06, 2006 | 47.27 | 47.62 | 47.08 | 47.33 | 8,754,595 | -0.20(-0.43%) |
Apr 05, 2006 | 47.06 | 47.69 | 47.05 | 47.53 | 9,781,256 | +0.41(+0.86%) |
Apr 04, 2006 | 46.90 | 47.31 | 46.76 | 47.13 | 6,822,567 | +0.22(+0.47%) |
Apr 03, 2006 | 46.72 | 47.21 | 46.68 | 46.91 | 7,298,182 | +0.33(+0.72%) |
Mar 31, 2006 | 46.85 | 47.21 | 46.47 | 46.57 | 10,379,935 | -0.41(-0.88%) |
Mar 30, 2006 | 46.81 | 47.27 | 46.78 | 46.99 | 7,909,787 | +0.04(+0.08%) |
Mar 29, 2006 | 46.42 | 47.18 | 46.42 | 46.95 | 7,777,160 | +0.40(+0.85%) |
Mar 28, 2006 | 46.79 | 47.09 | 46.47 | 46.55 | 7,983,449 | -0.37(-0.78%) |
Mar 27, 2006 | 46.86 | 47.02 | 46.64 | 46.92 | 6,923,675 | -0.16(-0.34%) |
Mar 24, 2006 | 46.87 | 47.28 | 46.87 | 47.08 | 7,434,881 | +0.09(+0.19%) |
Mar 23, 2006 | 47.57 | 47.59 | 46.83 | 46.99 | 9,040,920 | -0.71(-1.48%) |
Mar 22, 2006 | 47.07 | 47.82 | 47.07 | 47.69 | 8,797,978 | +0.36(+0.76%) |
Mar 21, 2006 | 47.34 | 48.00 | 47.20 | 47.33 | 13,110,910 | +0.13(+0.27%) |
Mar 20, 2006 | 46.94 | 47.30 | 46.87 | 47.20 | 6,853,201 | +0.16(+0.34%) |
Mar 17, 2006 | 47.07 | 47.11 | 46.77 | 47.04 | 11,358,079 | +0.24(+0.52%) |
Mar 16, 2006 | 47.12 | 47.28 | 46.65 | 46.80 | 7,613,192 | -0.29(-0.61%) |
Mar 15, 2006 | 46.68 | 47.30 | 46.67 | 47.09 | 9,509,452 | +0.28(+0.60%) |
Mar 14, 2006 | 46.03 | 46.87 | 46.01 | 46.81 | 8,000,093 | +0.54(+1.16%) |
Mar 13, 2006 | 46.06 | 46.53 | 46.00 | 46.27 | 8,094,649 | +0.20(+0.44%) |
Mar 10, 2006 | 45.76 | 46.45 | 45.76 | 46.07 | 8,476,770 | +0.31(+0.68%) |
Mar 09, 2006 | 45.89 | 46.30 | 45.63 | 45.76 | 7,633,024 | -0.07(-0.15%) |
Mar 08, 2006 | 45.32 | 46.08 | 45.32 | 45.82 | 9,862,709 | +0.48(+1.06%) |
Mar 07, 2006 | 45.19 | 45.63 | 45.10 | 45.34 | 7,668,615 | +0.16(+0.36%) |
Mar 06, 2006 | 45.13 | 45.54 | 45.12 | 45.18 | 8,339,185 | +0.02(+0.05%) |
Mar 03, 2006 | 44.90 | 45.65 | 44.90 | 45.16 | 7,710,404 | +0.01(+0.03%) |
Mar 02, 2006 | 44.93 | 45.30 | 44.92 | 45.15 | 7,824,438 | +0.02(+0.05%) |