Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.47 | 40.75 | 40.44 | 40.75 | 135,565 | +0.55(+1.38%) |
May 30, 2006 | 41.05 | 41.05 | 40.19 | 40.19 | 62,139 | -0.95(-2.30%) |
May 26, 2006 | 40.80 | 41.18 | 40.74 | 41.14 | 41,240 | +0.77(+1.90%) |
May 25, 2006 | 39.83 | 40.37 | 39.83 | 40.37 | 14,072 | +0.67(+1.70%) |
May 24, 2006 | 39.55 | 40.12 | 38.94 | 39.70 | 384,960 | -0.10(-0.25%) |
May 23, 2006 | 40.77 | 40.77 | 39.80 | 39.80 | 410,875 | -0.33(-0.82%) |
May 22, 2006 | 40.35 | 40.60 | 39.59 | 40.13 | 115,641 | -0.72(-1.76%) |
May 19, 2006 | 40.44 | 41.07 | 40.41 | 40.85 | 376,322 | +0.62(+1.55%) |
May 18, 2006 | 40.80 | 40.95 | 40.17 | 40.22 | 58,656 | -0.24(-0.60%) |
May 17, 2006 | 41.40 | 41.40 | 40.31 | 40.47 | 154,931 | -1.13(-2.73%) |
May 16, 2006 | 42.01 | 42.01 | 41.43 | 41.60 | 134,450 | +0.04(+0.09%) |
May 15, 2006 | 42.02 | 42.04 | 41.34 | 41.56 | 33,995 | -0.53(-1.26%) |
May 12, 2006 | 42.37 | 42.80 | 42.10 | 42.10 | 140,023 | -0.67(-1.56%) |
May 11, 2006 | 43.62 | 43.62 | 42.72 | 42.76 | 206,622 | -0.88(-2.02%) |
May 10, 2006 | 44.00 | 44.00 | 43.49 | 43.65 | 75,654 | -0.46(-1.04%) |
May 09, 2006 | 43.96 | 44.18 | 43.96 | 44.10 | 267,368 | +0.07(+0.15%) |
May 08, 2006 | 44.30 | 44.32 | 44.02 | 44.04 | 28,701 | -0.08(-0.18%) |
May 05, 2006 | 43.63 | 44.18 | 43.62 | 44.12 | 108,396 | +1.13(+2.62%) |
May 04, 2006 | 42.84 | 43.17 | 42.84 | 42.99 | 79,137 | +0.24(+0.57%) |
May 03, 2006 | 42.88 | 42.88 | 42.36 | 42.75 | 170,814 | -0.03(-0.07%) |
May 02, 2006 | 42.50 | 42.79 | 42.43 | 42.78 | 522,894 | +0.43(+1.02%) |
May 01, 2006 | 43.54 | 43.54 | 42.20 | 42.35 | 77,187 | -1.00(-2.32%) |
Apr 28, 2006 | 44.16 | 44.16 | 43.30 | 43.35 | 19,645 | -0.78(-1.77%) |
Apr 27, 2006 | 43.78 | 44.27 | 43.63 | 44.13 | 230,446 | -0.06(-0.13%) |
Apr 26, 2006 | 43.98 | 44.23 | 43.98 | 44.19 | 100,733 | +0.27(+0.62%) |
Apr 25, 2006 | 44.31 | 44.31 | 43.81 | 43.92 | 9,892 | -0.49(-1.10%) |
Apr 24, 2006 | 44.64 | 44.64 | 44.16 | 44.41 | 103,659 | -0.35(-0.79%) |
Apr 21, 2006 | 45.12 | 45.12 | 44.66 | 44.76 | 17,137 | -0.27(-0.59%) |
Apr 20, 2006 | 44.93 | 45.12 | 44.89 | 45.02 | 27,308 | -0.04(-0.10%) |
Apr 19, 2006 | 44.83 | 45.08 | 44.75 | 45.07 | 219,579 | +0.34(+0.75%) |
Apr 18, 2006 | 43.93 | 44.73 | 43.93 | 44.73 | 5,991 | +1.38(+3.18%) |
Apr 17, 2006 | 43.49 | 43.81 | 43.35 | 43.35 | 5,015 | -0.06(-0.15%) |
Apr 13, 2006 | 43.17 | 43.42 | 43.09 | 43.42 | 14,490 | +0.21(+0.48%) |
Apr 12, 2006 | 43.17 | 43.32 | 43.14 | 43.21 | 53,640 | +0.23(+0.54%) |
Apr 11, 2006 | 43.90 | 43.90 | 42.98 | 42.98 | 57,263 | -0.82(-1.87%) |
Apr 10, 2006 | 43.82 | 44.03 | 43.57 | 43.80 | 55,730 | +0.13(+0.30%) |
Apr 07, 2006 | 44.13 | 44.13 | 43.54 | 43.67 | 44,584 | -0.19(-0.44%) |
Apr 06, 2006 | 43.71 | 43.92 | 43.44 | 43.86 | 295,512 | +0.17(+0.38%) |
Apr 05, 2006 | 43.88 | 43.88 | 43.53 | 43.70 | 27,029 | +0.12(+0.28%) |
Apr 04, 2006 | 43.11 | 43.69 | 43.03 | 43.57 | 29,815 | +0.62(+1.45%) |
Apr 03, 2006 | 43.23 | 43.55 | 42.88 | 42.95 | 25,078 | -0.04(-0.10%) |
Mar 31, 2006 | 43.16 | 43.16 | 42.93 | 42.99 | 5,712 | +0.11(+0.25%) |
Mar 30, 2006 | 43.02 | 43.25 | 42.68 | 42.88 | 12,539 | +0.04(+0.08%) |
Mar 29, 2006 | 42.48 | 42.91 | 42.48 | 42.85 | 13,932 | +0.65(+1.53%) |
Mar 28, 2006 | 42.67 | 42.83 | 42.20 | 42.20 | 24,939 | -0.50(-1.18%) |
Mar 27, 2006 | 42.46 | 42.71 | 42.46 | 42.71 | 99,897 | +0.32(+0.74%) |
Mar 24, 2006 | 42.32 | 42.52 | 42.22 | 42.39 | 10,867 | +0.08(+0.19%) |
Mar 23, 2006 | 42.49 | 42.49 | 42.21 | 42.31 | 423,414 | -0.29(-0.69%) |
Mar 22, 2006 | 42.17 | 42.60 | 42.02 | 42.60 | 11,982 | +0.44(+1.04%) |
Mar 21, 2006 | 42.74 | 42.82 | 42.15 | 42.17 | 87,218 | -0.70(-1.64%) |
Mar 20, 2006 | 42.88 | 42.92 | 42.60 | 42.87 | 822,587 | +0.11(+0.27%) |
Mar 17, 2006 | 42.79 | 42.87 | 42.58 | 42.76 | 142,670 | -1.48(-3.34%) |
Mar 16, 2006 | 44.61 | 44.69 | 44.22 | 44.23 | 25,636 | -0.14(-0.31%) |
Mar 15, 2006 | 44.42 | 44.45 | 44.21 | 44.37 | 11,285 | +0.00(+0.00%) |
Mar 14, 2006 | 43.63 | 44.37 | 43.63 | 44.37 | 80,949 | +1.08(+2.49%) |
Mar 13, 2006 | 43.68 | 43.77 | 43.24 | 43.29 | 1,445,379 | -0.15(-0.35%) |
Mar 10, 2006 | 42.91 | 43.55 | 42.91 | 43.44 | 2,647 | +0.45(+1.05%) |
Mar 09, 2006 | 43.44 | 43.47 | 42.88 | 42.99 | 4,876 | -0.25(-0.58%) |
Mar 08, 2006 | 43.06 | 43.44 | 42.93 | 43.24 | 8,916 | -0.11(-0.26%) |
Mar 07, 2006 | 43.53 | 43.53 | 43.19 | 43.36 | 53,501 | -0.44(-1.00%) |
Mar 06, 2006 | 44.39 | 44.39 | 43.69 | 43.80 | 79,416 | -0.42(-0.94%) |
Mar 03, 2006 | 44.13 | 44.58 | 44.13 | 44.21 | 65,065 | +0.09(+0.20%) |
Mar 02, 2006 | 44.12 | 44.30 | 44.00 | 44.13 | 6,269 | +0.03(+0.07%) |