Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.13 | 42.97 | 41.76 | 41.92 | 2,964,823 | -0.21(-0.50%) |
May 30, 2006 | 43.26 | 43.26 | 41.90 | 42.13 | 2,220,305 | -1.30(-2.99%) |
May 26, 2006 | 42.90 | 43.71 | 42.51 | 43.43 | 2,408,677 | +0.90(+2.11%) |
May 25, 2006 | 42.90 | 43.04 | 42.43 | 42.53 | 3,096,338 | +0.06(+0.14%) |
May 24, 2006 | 43.26 | 43.51 | 42.21 | 42.47 | 3,843,340 | -1.06(-2.43%) |
May 23, 2006 | 44.20 | 44.67 | 43.40 | 43.53 | 3,500,959 | -0.40(-0.91%) |
May 22, 2006 | 44.46 | 44.51 | 42.40 | 43.93 | 4,070,629 | -1.02(-2.27%) |
May 19, 2006 | 45.33 | 45.42 | 44.42 | 44.95 | 2,829,996 | +0.59(+1.34%) |
May 18, 2006 | 44.64 | 45.04 | 43.70 | 44.35 | 3,286,504 | +0.14(+0.33%) |
May 17, 2006 | 43.28 | 44.85 | 42.93 | 44.21 | 9,908,919 | +0.55(+1.26%) |
May 16, 2006 | 44.46 | 44.92 | 43.12 | 43.66 | 3,692,643 | -0.82(-1.84%) |
May 15, 2006 | 44.42 | 45.09 | 43.80 | 44.48 | 2,006,265 | -0.04(-0.08%) |
May 12, 2006 | 45.10 | 45.27 | 44.37 | 44.51 | 1,654,775 | -0.79(-1.74%) |
May 11, 2006 | 46.43 | 46.56 | 45.25 | 45.30 | 2,430,895 | -1.54(-3.29%) |
May 10, 2006 | 46.49 | 47.17 | 46.45 | 46.85 | 1,568,248 | +0.17(+0.37%) |
May 09, 2006 | 46.81 | 46.96 | 46.43 | 46.67 | 2,192,015 | -0.43(-0.91%) |
May 08, 2006 | 45.98 | 47.24 | 45.98 | 47.10 | 2,571,657 | +1.19(+2.59%) |
May 05, 2006 | 46.38 | 47.07 | 45.74 | 45.91 | 3,169,065 | +0.07(+0.16%) |
May 04, 2006 | 45.43 | 46.12 | 44.54 | 45.84 | 8,205,015 | +2.12(+4.84%) |
May 03, 2006 | 43.91 | 44.51 | 43.41 | 43.72 | 2,372,245 | -0.67(-1.52%) |
May 02, 2006 | 44.22 | 44.78 | 44.12 | 44.40 | 3,289,403 | +0.25(+0.57%) |
May 01, 2006 | 44.35 | 45.02 | 43.83 | 44.14 | 4,139,216 | +0.14(+0.31%) |
Apr 28, 2006 | 43.74 | 44.27 | 43.66 | 44.01 | 1,719,360 | +0.27(+0.61%) |
Apr 27, 2006 | 43.91 | 44.49 | 43.41 | 43.74 | 2,557,167 | -0.12(-0.26%) |
Apr 26, 2006 | 43.11 | 43.91 | 43.10 | 43.85 | 2,858,976 | +0.83(+1.92%) |
Apr 25, 2006 | 42.61 | 43.22 | 42.57 | 43.03 | 2,709,796 | +0.57(+1.33%) |
Apr 24, 2006 | 42.21 | 42.59 | 41.90 | 42.46 | 1,537,474 | +0.12(+0.29%) |
Apr 21, 2006 | 43.06 | 43.19 | 42.06 | 42.34 | 3,330,527 | -0.49(-1.15%) |
Apr 20, 2006 | 42.54 | 43.25 | 42.21 | 42.83 | 2,649,076 | +0.32(+0.75%) |
Apr 19, 2006 | 43.30 | 43.30 | 42.38 | 42.51 | 2,883,264 | +0.18(+0.43%) |
Apr 18, 2006 | 42.03 | 42.58 | 41.91 | 42.33 | 2,731,325 | +0.61(+1.46%) |
Apr 17, 2006 | 43.08 | 43.14 | 41.54 | 41.72 | 3,822,916 | -0.26(-0.62%) |
Apr 13, 2006 | 41.27 | 42.20 | 41.09 | 41.99 | 3,896,195 | +0.72(+1.74%) |
Apr 12, 2006 | 41.16 | 41.27 | 40.73 | 41.27 | 1,701,006 | +0.29(+0.71%) |
Apr 11, 2006 | 41.56 | 41.79 | 40.71 | 40.98 | 2,460,842 | -0.80(-1.91%) |
Apr 10, 2006 | 42.25 | 42.50 | 41.17 | 41.77 | 3,555,055 | +0.88(+2.14%) |
Apr 07, 2006 | 41.80 | 42.06 | 40.61 | 40.90 | 3,550,915 | -0.90(-2.15%) |
Apr 06, 2006 | 40.22 | 42.27 | 40.22 | 41.80 | 5,923,161 | +0.67(+1.62%) |
Apr 05, 2006 | 40.29 | 41.16 | 40.25 | 41.13 | 3,086,402 | +0.79(+1.96%) |
Apr 04, 2006 | 40.47 | 41.01 | 40.07 | 40.34 | 2,930,323 | -0.65(-1.59%) |
Apr 03, 2006 | 42.17 | 42.18 | 40.76 | 40.99 | 2,880,504 | -1.25(-2.97%) |
Mar 31, 2006 | 42.39 | 42.93 | 42.06 | 42.25 | 2,163,173 | +0.24(+0.57%) |
Mar 30, 2006 | 41.12 | 42.28 | 41.11 | 42.01 | 3,105,723 | +0.88(+2.15%) |
Mar 29, 2006 | 39.83 | 41.27 | 39.72 | 41.12 | 3,077,984 | +1.14(+2.85%) |
Mar 28, 2006 | 39.96 | 40.41 | 39.49 | 39.99 | 3,042,242 | -0.12(-0.29%) |
Mar 27, 2006 | 40.73 | 41.02 | 40.07 | 40.10 | 2,283,786 | -0.45(-1.11%) |
Mar 24, 2006 | 40.07 | 40.61 | 39.93 | 40.55 | 2,600,085 | +0.16(+0.39%) |
Mar 23, 2006 | 40.76 | 41.07 | 40.29 | 40.39 | 2,651,422 | -0.28(-0.68%) |
Mar 22, 2006 | 40.94 | 41.25 | 40.60 | 40.67 | 1,826,863 | -0.37(-0.90%) |
Mar 21, 2006 | 41.17 | 41.41 | 40.17 | 41.04 | 2,690,476 | -0.08(-0.19%) |
Mar 20, 2006 | 41.54 | 41.76 | 41.04 | 41.12 | 2,856,492 | -0.48(-1.15%) |
Mar 17, 2006 | 41.64 | 41.88 | 41.01 | 41.59 | 2,549,025 | +0.17(+0.40%) |
Mar 16, 2006 | 41.30 | 41.91 | 41.04 | 41.43 | 3,476,118 | +0.20(+0.47%) |
Mar 15, 2006 | 41.56 | 41.89 | 40.94 | 41.23 | 3,901,991 | -0.43(-1.04%) |
Mar 14, 2006 | 41.02 | 41.91 | 40.66 | 41.67 | 2,869,464 | +0.64(+1.57%) |
Mar 13, 2006 | 41.38 | 41.70 | 40.92 | 41.02 | 2,666,740 | -0.36(-0.88%) |
Mar 10, 2006 | 41.33 | 41.88 | 41.18 | 41.38 | 2,273,712 | +0.06(+0.14%) |
Mar 09, 2006 | 41.67 | 41.88 | 41.08 | 41.33 | 2,056,773 | -0.34(-0.82%) |
Mar 08, 2006 | 41.01 | 42.00 | 40.67 | 41.67 | 3,436,926 | +0.35(+0.84%) |
Mar 07, 2006 | 41.52 | 41.92 | 40.93 | 41.32 | 3,533,665 | -0.09(-0.21%) |
Mar 06, 2006 | 42.83 | 43.12 | 40.65 | 41.41 | 8,037,757 | -1.85(-4.29%) |
Mar 03, 2006 | 44.24 | 44.85 | 43.14 | 43.26 | 6,077,722 | -0.98(-2.21%) |
Mar 02, 2006 | 45.03 | 45.12 | 42.86 | 44.24 | 20,648,192 | -4.49(-9.22%) |