Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.10 | 41.34 | 40.07 | 40.71 | 1,268,851 | +0.31(+0.76%) |
May 30, 2006 | 41.65 | 42.18 | 40.40 | 40.40 | 1,263,514 | -1.11(-2.67%) |
May 26, 2006 | 41.47 | 41.76 | 40.66 | 41.51 | 798,582 | +0.10(+0.23%) |
May 25, 2006 | 40.76 | 41.43 | 39.93 | 41.41 | 1,737,530 | +1.57(+3.93%) |
May 24, 2006 | 39.93 | 40.80 | 39.04 | 39.85 | 3,417,824 | -1.61(-3.89%) |
May 23, 2006 | 41.66 | 42.48 | 40.82 | 41.46 | 2,144,430 | -0.02(-0.04%) |
May 22, 2006 | 41.03 | 41.53 | 39.54 | 41.47 | 2,959,821 | -0.88(-2.08%) |
May 19, 2006 | 42.21 | 42.66 | 40.51 | 42.35 | 2,408,921 | -0.35(-0.82%) |
May 18, 2006 | 43.61 | 44.02 | 42.33 | 42.71 | 1,810,438 | -0.10(-0.23%) |
May 17, 2006 | 44.47 | 45.69 | 42.69 | 42.80 | 3,254,292 | -1.14(-2.60%) |
May 16, 2006 | 44.64 | 44.94 | 42.54 | 43.95 | 2,118,424 | -0.34(-0.78%) |
May 15, 2006 | 44.54 | 45.00 | 43.86 | 44.29 | 3,194,444 | -3.28(-6.90%) |
May 12, 2006 | 49.49 | 50.04 | 47.02 | 47.58 | 2,604,933 | -2.49(-4.98%) |
May 11, 2006 | 51.27 | 51.39 | 49.65 | 50.07 | 2,593,690 | -0.42(-0.84%) |
May 10, 2006 | 49.74 | 50.64 | 49.51 | 50.49 | 2,002,929 | +0.74(+1.49%) |
May 09, 2006 | 48.56 | 49.75 | 48.07 | 49.75 | 1,880,507 | +2.09(+4.38%) |
May 08, 2006 | 47.16 | 47.74 | 46.40 | 47.66 | 1,434,428 | -0.78(-1.62%) |
May 05, 2006 | 49.28 | 49.44 | 47.93 | 48.45 | 1,629,190 | -0.85(-1.72%) |
May 04, 2006 | 48.58 | 49.94 | 48.25 | 49.29 | 1,682,452 | +0.42(+0.86%) |
May 03, 2006 | 48.55 | 49.06 | 47.44 | 48.87 | 3,056,123 | +0.63(+1.31%) |
May 02, 2006 | 48.16 | 48.65 | 47.19 | 48.24 | 2,314,776 | +0.23(+0.48%) |
May 01, 2006 | 48.58 | 48.78 | 47.38 | 48.01 | 1,329,835 | -0.14(-0.29%) |
Apr 28, 2006 | 47.29 | 48.21 | 47.29 | 48.15 | 1,339,034 | +1.82(+3.93%) |
Apr 27, 2006 | 46.85 | 48.30 | 46.19 | 46.33 | 1,961,706 | -1.04(-2.19%) |
Apr 26, 2006 | 46.63 | 47.99 | 46.56 | 47.37 | 1,425,342 | +0.95(+2.05%) |
Apr 25, 2006 | 46.86 | 47.31 | 46.31 | 46.41 | 1,201,508 | -0.04(-0.08%) |
Apr 24, 2006 | 46.48 | 46.97 | 46.14 | 46.45 | 1,415,008 | -0.14(-0.30%) |
Apr 21, 2006 | 46.78 | 47.42 | 46.39 | 46.59 | 2,054,374 | +0.82(+1.79%) |
Apr 20, 2006 | 48.66 | 48.70 | 45.77 | 45.77 | 3,179,794 | -2.89(-5.94%) |
Apr 19, 2006 | 47.03 | 48.77 | 46.81 | 48.66 | 2,612,201 | +1.90(+4.07%) |
Apr 18, 2006 | 46.89 | 46.89 | 46.08 | 46.76 | 1,981,239 | +0.24(+0.51%) |
Apr 17, 2006 | 45.22 | 46.52 | 45.22 | 46.52 | 2,033,592 | +1.88(+4.22%) |
Apr 13, 2006 | 44.63 | 44.64 | 43.81 | 44.64 | 1,201,053 | +0.01(+0.02%) |
Apr 12, 2006 | 44.16 | 44.80 | 44.03 | 44.63 | 2,239,597 | +0.86(+1.97%) |
Apr 11, 2006 | 45.48 | 45.78 | 43.60 | 43.76 | 8,090,987 | -1.44(-3.19%) |
Apr 10, 2006 | 46.77 | 46.87 | 45.01 | 45.21 | 4,066,616 | -1.31(-2.82%) |
Apr 07, 2006 | 46.46 | 47.29 | 46.45 | 46.52 | 2,292,177 | -1.36(-2.85%) |
Apr 06, 2006 | 47.67 | 47.88 | 46.76 | 47.88 | 1,400,018 | -0.03(-0.06%) |
Apr 05, 2006 | 47.85 | 47.99 | 46.92 | 47.91 | 1,171,640 | +0.11(+0.22%) |
Apr 04, 2006 | 47.74 | 47.99 | 47.01 | 47.81 | 992,095 | +0.33(+0.69%) |
Apr 03, 2006 | 48.14 | 48.78 | 47.47 | 47.48 | 1,147,905 | -0.18(-0.37%) |
Mar 31, 2006 | 47.02 | 47.81 | 46.41 | 47.66 | 1,672,231 | +0.65(+1.39%) |
Mar 30, 2006 | 47.33 | 47.69 | 46.10 | 47.00 | 2,565,980 | +0.97(+2.10%) |
Mar 29, 2006 | 44.73 | 46.23 | 44.71 | 46.04 | 1,332,447 | +0.95(+2.11%) |
Mar 28, 2006 | 46.41 | 46.65 | 44.98 | 45.08 | 1,984,873 | -1.84(-3.92%) |
Mar 27, 2006 | 45.00 | 47.35 | 45.00 | 46.92 | 2,434,927 | +2.10(+4.70%) |
Mar 24, 2006 | 42.38 | 45.71 | 42.06 | 44.82 | 2,063,913 | +2.18(+5.10%) |
Mar 23, 2006 | 42.44 | 43.15 | 42.35 | 42.65 | 1,969,314 | +0.09(+0.21%) |
Mar 22, 2006 | 42.27 | 43.10 | 42.21 | 42.56 | 851,844 | -0.38(-0.88%) |
Mar 21, 2006 | 43.24 | 44.25 | 42.72 | 42.94 | 1,039,111 | -0.74(-1.69%) |
Mar 20, 2006 | 44.18 | 44.33 | 43.36 | 43.68 | 773,030 | -0.49(-1.12%) |
Mar 17, 2006 | 44.38 | 44.50 | 43.73 | 44.17 | 625,170 | -0.12(-0.28%) |
Mar 16, 2006 | 44.91 | 44.96 | 43.69 | 44.29 | 1,163,918 | -0.70(-1.57%) |
Mar 15, 2006 | 44.54 | 45.01 | 43.86 | 45.00 | 1,225,015 | +1.33(+3.04%) |
Mar 14, 2006 | 43.23 | 44.15 | 43.09 | 43.67 | 1,007,427 | +0.93(+2.18%) |
Mar 13, 2006 | 43.15 | 43.53 | 42.54 | 42.73 | 962,455 | -0.08(-0.18%) |
Mar 10, 2006 | 41.39 | 43.05 | 40.95 | 42.81 | 1,826,110 | +0.70(+1.65%) |
Mar 09, 2006 | 43.38 | 43.83 | 42.12 | 42.12 | 1,508,131 | -1.04(-2.41%) |
Mar 08, 2006 | 42.64 | 43.76 | 42.10 | 43.16 | 2,116,948 | -0.45(-1.03%) |
Mar 07, 2006 | 43.78 | 44.12 | 42.61 | 43.61 | 1,413,872 | -0.15(-0.34%) |
Mar 06, 2006 | 44.56 | 44.85 | 42.98 | 43.76 | 1,645,089 | -1.73(-3.81%) |
Mar 03, 2006 | 45.71 | 45.99 | 45.38 | 45.49 | 1,275,438 | -1.40(-2.99%) |
Mar 02, 2006 | 45.06 | 47.29 | 44.85 | 46.89 | 1,827,359 | +1.66(+3.66%) |