Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.29 | 40.88 | 39.79 | 40.56 | 7,206,709 | +0.41(+1.01%) |
May 30, 2006 | 40.82 | 40.97 | 40.07 | 40.15 | 5,608,560 | -0.25(-0.62%) |
May 26, 2006 | 40.26 | 40.72 | 39.89 | 40.40 | 3,253,729 | +0.42(+1.05%) |
May 25, 2006 | 39.63 | 40.42 | 39.35 | 39.98 | 5,466,982 | +1.05(+2.70%) |
May 24, 2006 | 39.57 | 40.15 | 38.38 | 38.93 | 9,640,728 | -1.08(-2.70%) |
May 23, 2006 | 41.26 | 41.76 | 39.91 | 40.01 | 7,195,511 | +0.05(+0.13%) |
May 22, 2006 | 39.63 | 40.23 | 38.62 | 39.96 | 7,692,553 | -0.41(-1.01%) |
May 19, 2006 | 40.23 | 40.69 | 39.39 | 40.37 | 7,110,564 | +0.22(+0.54%) |
May 18, 2006 | 40.99 | 41.46 | 40.11 | 40.15 | 5,054,407 | -0.95(-2.31%) |
May 17, 2006 | 42.16 | 42.51 | 40.73 | 41.10 | 6,641,838 | -1.06(-2.51%) |
May 16, 2006 | 42.32 | 42.64 | 41.79 | 42.16 | 4,810,125 | +0.00(+0.00%) |
May 15, 2006 | 41.99 | 42.63 | 41.41 | 42.16 | 6,331,646 | -0.86(-2.01%) |
May 12, 2006 | 44.94 | 44.95 | 42.93 | 43.02 | 7,154,397 | -2.03(-4.50%) |
May 11, 2006 | 45.79 | 46.13 | 44.94 | 45.04 | 4,622,795 | -0.33(-0.73%) |
May 10, 2006 | 44.69 | 45.59 | 44.48 | 45.38 | 4,449,222 | +0.59(+1.33%) |
May 09, 2006 | 44.59 | 45.60 | 44.38 | 44.78 | 4,633,193 | +0.19(+0.43%) |
May 08, 2006 | 44.59 | 44.79 | 43.94 | 44.59 | 3,936,822 | -0.26(-0.59%) |
May 05, 2006 | 44.99 | 45.32 | 44.51 | 44.85 | 4,965,941 | +0.64(+1.44%) |
May 04, 2006 | 44.54 | 44.93 | 43.55 | 44.21 | 6,286,693 | -0.72(-1.60%) |
May 03, 2006 | 45.36 | 45.36 | 44.23 | 44.93 | 6,580,727 | -0.43(-0.95%) |
May 02, 2006 | 45.19 | 45.53 | 44.81 | 45.36 | 6,116,160 | +0.41(+0.90%) |
May 01, 2006 | 44.47 | 45.79 | 44.47 | 44.96 | 5,797,170 | +0.55(+1.24%) |
Apr 28, 2006 | 44.35 | 45.41 | 44.35 | 44.41 | 5,942,747 | -0.34(-0.75%) |
Apr 27, 2006 | 44.06 | 45.28 | 43.44 | 44.74 | 6,209,426 | -0.50(-1.11%) |
Apr 26, 2006 | 45.69 | 46.82 | 45.02 | 45.24 | 7,268,300 | -1.25(-2.69%) |
Apr 25, 2006 | 46.94 | 47.29 | 45.81 | 46.49 | 7,227,186 | -0.12(-0.27%) |
Apr 24, 2006 | 47.02 | 47.03 | 46.09 | 46.62 | 6,139,197 | -0.40(-0.85%) |
Apr 21, 2006 | 46.72 | 47.10 | 46.53 | 47.02 | 5,218,221 | +0.58(+1.25%) |
Apr 20, 2006 | 46.11 | 46.49 | 44.79 | 46.44 | 8,583,613 | +0.35(+0.76%) |
Apr 19, 2006 | 45.01 | 46.19 | 44.63 | 46.09 | 9,053,780 | +2.19(+4.98%) |
Apr 18, 2006 | 43.07 | 44.38 | 43.35 | 43.90 | 8,088,811 | +0.84(+1.95%) |
Apr 17, 2006 | 43.29 | 43.54 | 42.66 | 43.06 | 5,008,014 | +0.12(+0.28%) |
Apr 13, 2006 | 42.39 | 42.95 | 41.74 | 42.94 | 3,644,068 | +0.56(+1.31%) |
Apr 12, 2006 | 42.97 | 43.34 | 42.31 | 42.39 | 4,610,316 | -0.73(-1.70%) |
Apr 11, 2006 | 43.43 | 43.73 | 42.82 | 43.12 | 5,317,885 | +0.28(+0.64%) |
Apr 10, 2006 | 42.44 | 43.12 | 42.31 | 42.84 | 4,423,306 | +0.95(+2.27%) |
Apr 07, 2006 | 42.36 | 42.43 | 41.51 | 41.89 | 4,718,939 | -0.47(-1.11%) |
Apr 06, 2006 | 42.67 | 42.76 | 41.88 | 42.36 | 4,171,505 | -0.09(-0.22%) |
Apr 05, 2006 | 41.69 | 42.51 | 41.38 | 42.46 | 4,992,337 | +0.81(+1.94%) |
Apr 04, 2006 | 41.21 | 41.73 | 40.48 | 41.65 | 4,819,084 | +0.58(+1.40%) |
Apr 03, 2006 | 41.42 | 41.87 | 41.02 | 41.08 | 4,887,713 | +0.12(+0.31%) |
Mar 31, 2006 | 41.01 | 41.19 | 40.46 | 40.95 | 4,598,638 | -0.64(-1.53%) |
Mar 30, 2006 | 41.88 | 42.17 | 41.50 | 41.59 | 4,782,929 | -0.17(-0.40%) |
Mar 29, 2006 | 41.64 | 42.08 | 41.41 | 41.76 | 3,781,326 | +0.27(+0.65%) |
Mar 28, 2006 | 41.57 | 42.03 | 41.26 | 41.49 | 4,847,719 | +0.26(+0.64%) |
Mar 27, 2006 | 41.23 | 41.41 | 40.43 | 41.23 | 3,452,258 | +0.21(+0.50%) |
Mar 24, 2006 | 40.44 | 41.49 | 40.44 | 41.02 | 3,494,171 | +0.58(+1.42%) |
Mar 23, 2006 | 41.06 | 41.06 | 40.19 | 40.44 | 4,674,306 | +0.46(+1.14%) |
Mar 22, 2006 | 39.49 | 40.63 | 39.49 | 39.99 | 5,858,921 | -0.02(-0.05%) |
Mar 21, 2006 | 40.19 | 40.62 | 39.64 | 40.01 | 5,393,874 | -0.32(-0.81%) |
Mar 20, 2006 | 41.29 | 41.39 | 40.08 | 40.33 | 4,670,787 | -0.97(-2.35%) |
Mar 17, 2006 | 41.78 | 41.78 | 41.24 | 41.30 | 4,811,085 | -0.21(-0.51%) |
Mar 16, 2006 | 40.91 | 41.74 | 40.79 | 41.51 | 4,882,914 | +0.61(+1.48%) |
Mar 15, 2006 | 40.63 | 41.26 | 40.19 | 40.91 | 6,738,303 | +0.13(+0.32%) |
Mar 14, 2006 | 41.13 | 41.13 | 40.23 | 40.78 | 7,530,978 | -0.06(-0.14%) |
Mar 13, 2006 | 40.49 | 41.26 | 40.49 | 40.83 | 3,904,187 | +0.73(+1.82%) |
Mar 10, 2006 | 39.76 | 40.53 | 39.54 | 40.10 | 5,105,119 | -0.06(-0.14%) |
Mar 09, 2006 | 40.88 | 41.07 | 39.81 | 40.16 | 5,679,909 | -0.44(-1.08%) |
Mar 08, 2006 | 40.63 | 40.99 | 39.67 | 40.59 | 7,202,550 | -0.68(-1.65%) |
Mar 07, 2006 | 41.99 | 42.01 | 40.83 | 41.28 | 5,209,263 | -0.62(-1.48%) |
Mar 06, 2006 | 43.03 | 43.29 | 41.63 | 41.89 | 4,490,015 | -1.87(-4.27%) |
Mar 03, 2006 | 43.01 | 44.10 | 43.01 | 43.76 | 3,530,166 | +0.24(+0.55%) |
Mar 02, 2006 | 42.79 | 43.74 | 42.33 | 43.53 | 5,695,426 | +0.89(+2.10%) |