Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.46 | 43.88 | 43.16 | 43.38 | 2,621,419 | -0.11(-0.26%) |
May 30, 2006 | 43.50 | 43.69 | 43.30 | 43.50 | 2,094,541 | -0.25(-0.58%) |
May 26, 2006 | 43.93 | 44.13 | 43.69 | 43.75 | 1,191,662 | -0.08(-0.18%) |
May 25, 2006 | 43.93 | 44.20 | 43.75 | 43.83 | 2,025,513 | -0.25(-0.56%) |
May 24, 2006 | 44.18 | 44.36 | 43.51 | 44.08 | 3,476,440 | -0.10(-0.23%) |
May 23, 2006 | 45.24 | 45.28 | 44.11 | 44.18 | 3,013,372 | -1.07(-2.36%) |
May 22, 2006 | 44.59 | 45.56 | 44.46 | 45.25 | 2,828,950 | +0.66(+1.49%) |
May 19, 2006 | 44.27 | 44.83 | 44.10 | 44.58 | 2,217,539 | +0.38(+0.86%) |
May 18, 2006 | 43.60 | 44.51 | 43.60 | 44.20 | 1,788,015 | +0.08(+0.18%) |
May 17, 2006 | 44.54 | 44.68 | 43.95 | 44.12 | 1,929,053 | -0.58(-1.29%) |
May 16, 2006 | 44.91 | 44.95 | 44.61 | 44.70 | 1,809,335 | -0.19(-0.42%) |
May 15, 2006 | 44.60 | 44.94 | 44.55 | 44.89 | 2,470,541 | +0.17(+0.38%) |
May 12, 2006 | 45.39 | 45.57 | 44.66 | 44.72 | 1,984,215 | -0.68(-1.51%) |
May 11, 2006 | 45.62 | 45.89 | 45.32 | 45.40 | 1,637,883 | -0.21(-0.47%) |
May 10, 2006 | 45.95 | 45.99 | 45.47 | 45.62 | 1,802,328 | -0.13(-0.29%) |
May 09, 2006 | 46.01 | 46.01 | 45.67 | 45.75 | 1,935,165 | -0.25(-0.54%) |
May 08, 2006 | 45.73 | 46.12 | 45.39 | 46.00 | 1,710,787 | +0.27(+0.60%) |
May 05, 2006 | 45.45 | 45.91 | 45.32 | 45.72 | 1,645,785 | +0.34(+0.74%) |
May 04, 2006 | 45.32 | 45.46 | 45.16 | 45.39 | 2,333,529 | -0.01(-0.01%) |
May 03, 2006 | 45.28 | 45.51 | 44.91 | 45.40 | 3,110,577 | +0.25(+0.56%) |
May 02, 2006 | 45.11 | 45.32 | 44.96 | 45.14 | 2,742,777 | +0.03(+0.06%) |
May 01, 2006 | 44.87 | 45.32 | 44.40 | 45.11 | 2,417,019 | +0.24(+0.54%) |
Apr 28, 2006 | 45.40 | 45.46 | 44.66 | 44.87 | 3,157,093 | -0.52(-1.15%) |
Apr 27, 2006 | 45.31 | 45.58 | 45.13 | 45.40 | 2,728,315 | -0.25(-0.54%) |
Apr 26, 2006 | 45.41 | 45.88 | 45.38 | 45.64 | 3,920,723 | -0.68(-1.46%) |
Apr 25, 2006 | 47.66 | 47.66 | 46.32 | 46.32 | 3,321,090 | -1.46(-3.05%) |
Apr 24, 2006 | 47.12 | 47.87 | 47.05 | 47.78 | 1,756,408 | +0.52(+1.11%) |
Apr 21, 2006 | 47.52 | 47.52 | 46.62 | 47.25 | 1,604,935 | -0.06(-0.13%) |
Apr 20, 2006 | 46.54 | 47.56 | 46.54 | 47.31 | 2,831,186 | +0.19(+0.40%) |
Apr 19, 2006 | 46.85 | 47.24 | 46.63 | 47.13 | 2,143,442 | +0.33(+0.70%) |
Apr 18, 2006 | 46.19 | 46.88 | 46.21 | 46.80 | 2,132,856 | +0.62(+1.34%) |
Apr 17, 2006 | 45.30 | 46.25 | 45.30 | 46.18 | 1,196,284 | +0.35(+0.76%) |
Apr 13, 2006 | 45.61 | 45.95 | 45.52 | 45.83 | 1,354,317 | +0.22(+0.49%) |
Apr 12, 2006 | 46.21 | 46.28 | 45.52 | 45.61 | 2,473,523 | -0.60(-1.31%) |
Apr 11, 2006 | 46.62 | 46.63 | 46.13 | 46.21 | 1,734,343 | -0.41(-0.88%) |
Apr 10, 2006 | 46.47 | 46.68 | 46.17 | 46.62 | 1,285,140 | +0.16(+0.35%) |
Apr 07, 2006 | 46.72 | 46.88 | 46.33 | 46.46 | 2,045,491 | +0.01(+0.01%) |
Apr 06, 2006 | 46.50 | 46.64 | 46.08 | 46.46 | 1,331,656 | -0.11(-0.24%) |
Apr 05, 2006 | 46.31 | 46.70 | 46.16 | 46.57 | 1,470,010 | +0.16(+0.35%) |
Apr 04, 2006 | 45.60 | 46.55 | 45.54 | 46.41 | 2,407,328 | +0.79(+1.73%) |
Apr 03, 2006 | 45.97 | 46.09 | 45.58 | 45.62 | 2,182,652 | -0.19(-0.41%) |
Mar 31, 2006 | 45.85 | 46.34 | 45.74 | 45.81 | 1,879,555 | +0.07(+0.16%) |
Mar 30, 2006 | 45.93 | 46.01 | 45.56 | 45.73 | 2,000,466 | -0.33(-0.71%) |
Mar 29, 2006 | 45.56 | 46.18 | 45.35 | 46.06 | 1,914,144 | +0.49(+1.07%) |
Mar 28, 2006 | 45.85 | 46.03 | 45.45 | 45.57 | 2,180,565 | -0.39(-0.85%) |
Mar 27, 2006 | 46.11 | 46.11 | 45.75 | 45.96 | 3,136,370 | -0.10(-0.22%) |
Mar 24, 2006 | 46.42 | 46.70 | 46.02 | 46.06 | 2,695,217 | -0.30(-0.64%) |
Mar 23, 2006 | 46.68 | 46.68 | 46.21 | 46.36 | 1,935,762 | -0.48(-1.02%) |
Mar 22, 2006 | 46.48 | 46.88 | 46.42 | 46.83 | 1,560,059 | +0.27(+0.58%) |
Mar 21, 2006 | 46.52 | 46.95 | 46.50 | 46.56 | 2,329,802 | -0.01(-0.03%) |
Mar 20, 2006 | 46.84 | 46.92 | 46.35 | 46.58 | 2,398,532 | -0.26(-0.56%) |
Mar 17, 2006 | 46.55 | 46.98 | 46.40 | 46.84 | 2,776,172 | +0.46(+0.98%) |
Mar 16, 2006 | 46.06 | 46.52 | 45.81 | 46.38 | 1,574,074 | +0.32(+0.70%) |
Mar 15, 2006 | 45.55 | 46.14 | 45.37 | 46.06 | 2,687,316 | +0.51(+1.12%) |
Mar 14, 2006 | 45.17 | 45.57 | 44.98 | 45.55 | 1,732,107 | +0.42(+0.92%) |
Mar 13, 2006 | 45.05 | 45.38 | 44.84 | 45.13 | 2,325,329 | +0.23(+0.51%) |
Mar 10, 2006 | 44.01 | 45.06 | 44.01 | 44.91 | 4,232,168 | +0.91(+2.06%) |
Mar 09, 2006 | 43.72 | 44.44 | 43.60 | 44.00 | 2,571,325 | +0.19(+0.44%) |
Mar 08, 2006 | 43.46 | 43.87 | 43.37 | 43.81 | 2,677,476 | +0.19(+0.45%) |
Mar 07, 2006 | 43.54 | 43.90 | 43.23 | 43.61 | 2,047,429 | +0.09(+0.20%) |
Mar 06, 2006 | 44.26 | 44.26 | 43.38 | 43.52 | 1,114,882 | -0.60(-1.37%) |
Mar 03, 2006 | 43.77 | 44.44 | 43.71 | 44.13 | 2,053,690 | +0.33(+0.75%) |
Mar 02, 2006 | 43.20 | 44.07 | 43.13 | 43.80 | 2,815,830 | +0.51(+1.18%) |