Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.41 | 43.86 | 43.32 | 43.67 | 112,091 | +0.53(+1.24%) |
May 30, 2006 | 44.11 | 44.11 | 43.13 | 43.14 | 94,807 | -0.95(-2.16%) |
May 26, 2006 | 43.58 | 44.21 | 43.58 | 44.09 | 77,393 | +0.63(+1.44%) |
May 25, 2006 | 42.83 | 43.55 | 42.79 | 43.46 | 266,362 | +1.01(+2.37%) |
May 24, 2006 | 42.36 | 43.17 | 41.67 | 42.45 | 253,850 | -0.35(-0.82%) |
May 23, 2006 | 43.42 | 43.73 | 42.79 | 42.80 | 230,890 | +0.21(+0.49%) |
May 22, 2006 | 42.83 | 42.88 | 41.75 | 42.59 | 341,434 | -0.90(-2.07%) |
May 19, 2006 | 43.43 | 43.72 | 42.78 | 43.49 | 428,760 | -0.02(-0.04%) |
May 18, 2006 | 44.03 | 44.41 | 43.50 | 43.51 | 259,913 | -0.53(-1.20%) |
May 17, 2006 | 45.14 | 45.32 | 43.86 | 44.03 | 324,794 | -1.21(-2.67%) |
May 16, 2006 | 45.56 | 45.79 | 44.58 | 45.24 | 158,656 | -0.12(-0.26%) |
May 15, 2006 | 45.44 | 45.63 | 44.90 | 45.36 | 319,635 | -0.83(-1.80%) |
May 12, 2006 | 47.10 | 47.13 | 46.08 | 46.19 | 258,881 | -1.12(-2.36%) |
May 11, 2006 | 48.35 | 48.40 | 47.30 | 47.31 | 165,364 | -0.60(-1.25%) |
May 10, 2006 | 47.95 | 47.96 | 47.54 | 47.90 | 181,358 | -0.02(-0.05%) |
May 09, 2006 | 47.66 | 47.93 | 47.52 | 47.93 | 119,573 | +0.40(+0.85%) |
May 08, 2006 | 47.45 | 47.58 | 47.31 | 47.52 | 258,494 | +0.23(+0.49%) |
May 05, 2006 | 47.21 | 47.34 | 46.98 | 47.29 | 158,269 | +0.32(+0.68%) |
May 04, 2006 | 46.83 | 47.14 | 46.71 | 46.97 | 110,672 | +0.41(+0.88%) |
May 03, 2006 | 46.54 | 46.61 | 46.13 | 46.56 | 129,376 | +0.08(+0.17%) |
May 02, 2006 | 46.36 | 46.48 | 46.07 | 46.48 | 262,493 | +0.36(+0.77%) |
May 01, 2006 | 46.09 | 46.41 | 46.03 | 46.13 | 158,140 | +0.54(+1.19%) |
Apr 28, 2006 | 45.31 | 45.70 | 45.31 | 45.59 | 120,346 | +0.40(+0.87%) |
Apr 27, 2006 | 45.33 | 45.93 | 45.00 | 45.19 | 536,208 | -0.80(-1.74%) |
Apr 26, 2006 | 46.10 | 46.43 | 45.88 | 45.99 | 160,849 | -0.08(-0.17%) |
Apr 25, 2006 | 46.72 | 46.72 | 45.83 | 46.07 | 180,842 | -0.28(-0.60%) |
Apr 24, 2006 | 46.03 | 46.38 | 45.98 | 46.34 | 155,174 | +0.04(+0.08%) |
Apr 21, 2006 | 46.21 | 46.59 | 46.05 | 46.31 | 267,394 | +0.58(+1.27%) |
Apr 20, 2006 | 46.07 | 46.16 | 45.34 | 45.72 | 234,115 | -0.50(-1.07%) |
Apr 19, 2006 | 45.69 | 46.25 | 45.37 | 46.22 | 128,602 | +0.62(+1.36%) |
Apr 18, 2006 | 44.76 | 45.69 | 44.75 | 45.60 | 244,692 | +1.26(+2.85%) |
Apr 17, 2006 | 44.11 | 44.43 | 44.11 | 44.34 | 51,595 | +0.36(+0.83%) |
Apr 13, 2006 | 43.88 | 44.03 | 43.47 | 43.97 | 138,792 | +0.09(+0.21%) |
Apr 12, 2006 | 43.79 | 43.88 | 43.58 | 43.88 | 75,587 | +0.25(+0.57%) |
Apr 11, 2006 | 44.51 | 44.53 | 43.54 | 43.63 | 71,073 | -0.27(-0.62%) |
Apr 10, 2006 | 44.28 | 44.29 | 43.76 | 43.90 | 148,337 | -0.06(-0.14%) |
Apr 07, 2006 | 44.60 | 44.69 | 43.92 | 43.96 | 101,514 | -0.62(-1.39%) |
Apr 06, 2006 | 44.42 | 44.63 | 44.22 | 44.59 | 46,565 | +0.26(+0.58%) |
Apr 05, 2006 | 44.02 | 44.37 | 43.69 | 44.33 | 71,331 | +0.49(+1.11%) |
Apr 04, 2006 | 43.76 | 43.90 | 43.59 | 43.84 | 95,194 | +0.14(+0.32%) |
Apr 03, 2006 | 43.78 | 44.24 | 43.62 | 43.70 | 331,115 | +0.29(+0.66%) |
Mar 31, 2006 | 43.60 | 43.60 | 43.13 | 43.41 | 65,010 | -0.19(-0.44%) |
Mar 30, 2006 | 43.88 | 44.02 | 43.44 | 43.61 | 144,596 | +0.24(+0.55%) |
Mar 29, 2006 | 43.01 | 43.45 | 42.79 | 43.37 | 118,154 | +0.65(+1.52%) |
Mar 28, 2006 | 43.10 | 43.36 | 42.65 | 42.72 | 110,930 | -0.29(-0.67%) |
Mar 27, 2006 | 42.76 | 43.00 | 42.69 | 43.00 | 108,866 | +0.34(+0.80%) |
Mar 24, 2006 | 42.48 | 42.75 | 42.40 | 42.66 | 45,275 | -0.02(-0.05%) |
Mar 23, 2006 | 42.45 | 42.85 | 42.36 | 42.69 | 202,642 | +0.21(+0.49%) |
Mar 22, 2006 | 42.10 | 42.59 | 42.10 | 42.48 | 109,253 | +0.33(+0.79%) |
Mar 21, 2006 | 42.64 | 42.74 | 42.08 | 42.14 | 113,510 | -0.47(-1.11%) |
Mar 20, 2006 | 42.81 | 42.93 | 42.52 | 42.62 | 81,521 | -0.25(-0.58%) |
Mar 17, 2006 | 42.98 | 42.98 | 42.82 | 42.86 | 54,949 | +0.05(+0.13%) |
Mar 16, 2006 | 42.84 | 43.10 | 42.72 | 42.81 | 167,299 | +0.03(+0.07%) |
Mar 15, 2006 | 42.66 | 42.83 | 42.41 | 42.78 | 90,421 | +0.45(+1.06%) |
Mar 14, 2006 | 41.77 | 42.38 | 41.66 | 42.33 | 100,869 | +0.74(+1.77%) |
Mar 13, 2006 | 41.75 | 41.80 | 41.54 | 41.59 | 71,331 | +0.04(+0.09%) |
Mar 10, 2006 | 40.91 | 41.63 | 40.82 | 41.55 | 130,408 | +0.71(+1.75%) |
Mar 09, 2006 | 41.10 | 41.46 | 40.84 | 40.84 | 71,202 | -0.10(-0.25%) |
Mar 08, 2006 | 40.87 | 41.04 | 40.48 | 40.94 | 183,551 | -0.32(-0.77%) |
Mar 07, 2006 | 41.58 | 41.70 | 41.06 | 41.26 | 107,835 | -0.53(-1.28%) |
Mar 06, 2006 | 42.49 | 42.51 | 41.55 | 41.79 | 304,285 | -0.67(-1.57%) |
Mar 03, 2006 | 42.27 | 42.59 | 42.16 | 42.46 | 89,260 | +0.22(+0.53%) |
Mar 02, 2006 | 41.80 | 42.34 | 41.76 | 42.24 | 41,534 | +0.26(+0.61%) |