Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.23 | 45.00 | 44.23 | 45.00 | 4,374,293 | +0.66(+1.49%) |
May 30, 2006 | 44.33 | 44.53 | 44.21 | 44.34 | 3,174,273 | -0.44(-0.99%) |
May 26, 2006 | 44.84 | 45.02 | 44.57 | 44.78 | 2,447,255 | -0.12(-0.28%) |
May 25, 2006 | 44.94 | 45.38 | 44.77 | 44.90 | 2,063,607 | +0.14(+0.32%) |
May 24, 2006 | 44.82 | 45.21 | 44.41 | 44.76 | 3,309,828 | +0.09(+0.20%) |
May 23, 2006 | 45.03 | 45.20 | 44.64 | 44.67 | 2,574,856 | +0.04(+0.08%) |
May 22, 2006 | 45.34 | 45.34 | 44.44 | 44.64 | 3,276,489 | -0.70(-1.55%) |
May 19, 2006 | 44.76 | 45.39 | 44.62 | 45.34 | 2,781,149 | +0.73(+1.63%) |
May 18, 2006 | 44.50 | 45.36 | 44.50 | 44.61 | 2,377,024 | -0.34(-0.76%) |
May 17, 2006 | 45.63 | 46.00 | 44.88 | 44.96 | 4,257,354 | -1.21(-2.61%) |
May 16, 2006 | 45.50 | 46.68 | 45.50 | 46.16 | 1,573,682 | -0.25(-0.53%) |
May 15, 2006 | 45.45 | 46.45 | 45.45 | 46.41 | 3,039,226 | +1.00(+2.21%) |
May 12, 2006 | 45.95 | 46.21 | 45.35 | 45.41 | 2,460,455 | -0.50(-1.09%) |
May 11, 2006 | 46.98 | 46.98 | 45.82 | 45.91 | 2,058,192 | -0.63(-1.35%) |
May 10, 2006 | 45.35 | 46.61 | 45.35 | 46.53 | 2,714,302 | +0.95(+2.07%) |
May 09, 2006 | 45.72 | 45.84 | 45.56 | 45.59 | 1,563,529 | -0.13(-0.28%) |
May 08, 2006 | 46.09 | 46.19 | 45.67 | 45.72 | 2,739,687 | -0.57(-1.24%) |
May 05, 2006 | 45.80 | 46.44 | 45.57 | 46.29 | 2,788,764 | +0.80(+1.75%) |
May 04, 2006 | 45.81 | 46.36 | 45.46 | 45.49 | 4,036,169 | -0.94(-2.02%) |
May 03, 2006 | 46.24 | 46.59 | 45.77 | 46.43 | 3,329,628 | -0.12(-0.27%) |
May 02, 2006 | 46.03 | 46.60 | 45.95 | 46.56 | 2,974,919 | +0.67(+1.46%) |
May 01, 2006 | 46.21 | 46.75 | 45.62 | 45.89 | 2,960,703 | -0.28(-0.60%) |
Apr 28, 2006 | 46.62 | 47.45 | 46.10 | 46.17 | 4,502,740 | -0.45(-0.96%) |
Apr 27, 2006 | 45.74 | 46.62 | 45.60 | 46.62 | 3,870,830 | +0.82(+1.79%) |
Apr 26, 2006 | 45.07 | 45.92 | 45.06 | 45.80 | 2,408,501 | +0.90(+2.00%) |
Apr 25, 2006 | 45.03 | 45.09 | 44.81 | 44.90 | 1,640,021 | -0.14(-0.30%) |
Apr 24, 2006 | 45.13 | 45.19 | 44.74 | 45.03 | 1,427,636 | -0.10(-0.22%) |
Apr 21, 2006 | 45.38 | 45.38 | 44.97 | 45.13 | 1,769,483 | -0.04(-0.09%) |
Apr 20, 2006 | 44.83 | 45.22 | 44.80 | 45.17 | 2,073,423 | +0.07(+0.16%) |
Apr 19, 2006 | 44.79 | 45.17 | 44.64 | 45.10 | 2,489,224 | +0.28(+0.63%) |
Apr 18, 2006 | 44.03 | 44.89 | 44.00 | 44.82 | 2,828,533 | +0.84(+1.91%) |
Apr 17, 2006 | 44.17 | 44.32 | 43.89 | 43.98 | 2,049,053 | -0.23(-0.52%) |
Apr 13, 2006 | 44.27 | 44.32 | 43.94 | 44.21 | 1,641,883 | -0.06(-0.13%) |
Apr 12, 2006 | 44.35 | 44.65 | 44.22 | 44.27 | 1,622,760 | -0.24(-0.53%) |
Apr 11, 2006 | 44.84 | 44.99 | 44.35 | 44.51 | 2,869,318 | -0.34(-0.76%) |
Apr 10, 2006 | 45.02 | 45.16 | 44.80 | 44.85 | 1,602,790 | -0.17(-0.38%) |
Apr 07, 2006 | 45.42 | 45.70 | 44.91 | 45.02 | 1,684,698 | -0.37(-0.82%) |
Apr 06, 2006 | 45.17 | 45.50 | 45.15 | 45.39 | 2,364,839 | -0.09(-0.21%) |
Apr 05, 2006 | 45.32 | 45.65 | 45.21 | 45.49 | 1,797,237 | +0.17(+0.38%) |
Apr 04, 2006 | 44.68 | 45.44 | 44.60 | 45.32 | 2,044,992 | +0.64(+1.43%) |
Apr 03, 2006 | 44.81 | 45.29 | 44.59 | 44.68 | 2,210,162 | -0.12(-0.26%) |
Mar 31, 2006 | 45.26 | 45.41 | 44.77 | 44.80 | 2,573,840 | -0.51(-1.12%) |
Mar 30, 2006 | 45.53 | 46.02 | 45.30 | 45.30 | 2,563,179 | -0.37(-0.82%) |
Mar 29, 2006 | 45.64 | 45.98 | 45.39 | 45.68 | 2,598,379 | +0.05(+0.10%) |
Mar 28, 2006 | 45.74 | 45.98 | 45.38 | 45.63 | 3,667,583 | -0.12(-0.27%) |
Mar 27, 2006 | 45.19 | 45.87 | 45.19 | 45.75 | 4,548,602 | +0.74(+1.64%) |
Mar 24, 2006 | 45.11 | 45.38 | 44.92 | 45.02 | 1,511,236 | -0.14(-0.31%) |
Mar 23, 2006 | 45.04 | 45.26 | 44.65 | 45.16 | 2,019,269 | +0.03(+0.07%) |
Mar 22, 2006 | 44.03 | 45.26 | 44.03 | 45.13 | 1,727,514 | +0.06(+0.14%) |
Mar 21, 2006 | 45.57 | 45.57 | 45.03 | 45.06 | 1,501,082 | -0.48(-1.06%) |
Mar 20, 2006 | 45.50 | 45.67 | 45.30 | 45.55 | 1,978,992 | +0.32(+0.71%) |
Mar 17, 2006 | 45.42 | 45.42 | 44.75 | 45.23 | 4,123,154 | +0.10(+0.22%) |
Mar 16, 2006 | 45.54 | 45.54 | 45.00 | 45.13 | 2,125,546 | -0.41(-0.90%) |
Mar 15, 2006 | 44.99 | 45.54 | 44.91 | 45.54 | 1,882,530 | +0.38(+0.84%) |
Mar 14, 2006 | 44.32 | 45.17 | 44.32 | 45.16 | 2,621,394 | +0.69(+1.54%) |
Mar 13, 2006 | 44.86 | 45.07 | 44.39 | 44.47 | 2,294,270 | -0.46(-1.03%) |
Mar 10, 2006 | 44.63 | 45.18 | 44.50 | 44.93 | 2,438,286 | +0.25(+0.56%) |
Mar 09, 2006 | 44.64 | 44.94 | 44.53 | 44.68 | 1,949,545 | -0.08(-0.18%) |
Mar 08, 2006 | 44.55 | 44.89 | 44.30 | 44.77 | 3,004,026 | +0.15(+0.33%) |
Mar 07, 2006 | 44.20 | 44.62 | 43.87 | 44.62 | 3,204,904 | +0.38(+0.85%) |
Mar 06, 2006 | 44.32 | 44.52 | 43.98 | 44.24 | 2,115,392 | +0.08(+0.19%) |
Mar 03, 2006 | 44.35 | 44.55 | 44.10 | 44.16 | 3,382,766 | -0.51(-1.14%) |
Mar 02, 2006 | 44.65 | 44.92 | 44.57 | 44.67 | 2,659,810 | -0.28(-0.63%) |