Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.49 | 41.88 | 41.04 | 41.26 | 4,814,353 | -0.29(-0.71%) |
May 30, 2006 | 43.02 | 43.15 | 41.44 | 41.55 | 3,394,343 | -1.84(-4.25%) |
May 26, 2006 | 43.54 | 43.54 | 42.91 | 43.40 | 2,086,331 | +0.05(+0.11%) |
May 25, 2006 | 43.96 | 43.96 | 42.51 | 43.35 | 5,311,626 | +0.20(+0.45%) |
May 24, 2006 | 41.69 | 43.25 | 41.62 | 43.15 | 3,611,738 | +1.28(+3.07%) |
May 23, 2006 | 42.35 | 43.22 | 41.84 | 41.87 | 4,067,800 | -0.19(-0.44%) |
May 22, 2006 | 41.90 | 42.88 | 41.78 | 42.05 | 7,239,898 | +0.35(+0.85%) |
May 19, 2006 | 41.58 | 42.12 | 40.97 | 41.70 | 7,193,557 | +0.29(+0.71%) |
May 18, 2006 | 41.50 | 41.74 | 40.84 | 41.41 | 6,102,337 | +0.04(+0.10%) |
May 17, 2006 | 41.78 | 42.27 | 41.10 | 41.37 | 9,732,793 | -1.04(-2.45%) |
May 16, 2006 | 44.12 | 44.54 | 42.35 | 42.41 | 7,059,988 | -1.39(-3.18%) |
May 15, 2006 | 44.07 | 44.46 | 43.30 | 43.80 | 4,571,253 | -0.29(-0.67%) |
May 12, 2006 | 45.63 | 45.65 | 43.84 | 44.09 | 7,860,475 | -1.22(-2.68%) |
May 11, 2006 | 46.88 | 47.11 | 45.11 | 45.31 | 4,175,833 | -1.75(-3.71%) |
May 10, 2006 | 46.84 | 47.22 | 46.57 | 47.06 | 4,286,423 | +0.42(+0.90%) |
May 09, 2006 | 46.59 | 48.06 | 46.20 | 46.63 | 5,766,001 | +0.16(+0.34%) |
May 08, 2006 | 46.93 | 47.08 | 45.93 | 46.48 | 5,142,013 | -0.45(-0.96%) |
May 05, 2006 | 47.47 | 47.86 | 46.74 | 46.93 | 5,915,897 | -0.69(-1.44%) |
May 04, 2006 | 47.73 | 48.43 | 46.23 | 47.61 | 23,874,984 | -5.84(-10.92%) |
May 03, 2006 | 53.45 | 53.65 | 52.44 | 53.45 | 7,043,894 | -0.04(-0.07%) |
May 02, 2006 | 53.87 | 54.11 | 52.99 | 53.49 | 3,316,436 | -0.35(-0.66%) |
May 01, 2006 | 55.67 | 56.10 | 53.50 | 53.84 | 3,439,591 | -1.86(-3.35%) |
Apr 28, 2006 | 55.96 | 56.43 | 55.62 | 55.71 | 2,390,455 | -0.49(-0.87%) |
Apr 27, 2006 | 54.19 | 56.69 | 54.03 | 56.20 | 4,413,639 | +2.01(+3.71%) |
Apr 26, 2006 | 53.88 | 55.62 | 53.76 | 54.19 | 2,317,747 | +0.37(+0.69%) |
Apr 25, 2006 | 53.81 | 54.31 | 53.49 | 53.81 | 1,384,648 | -0.01(-0.02%) |
Apr 24, 2006 | 54.72 | 55.02 | 53.45 | 53.82 | 4,064,472 | -0.85(-1.56%) |
Apr 21, 2006 | 55.90 | 56.20 | 54.26 | 54.68 | 3,455,707 | -1.17(-2.09%) |
Apr 20, 2006 | 55.37 | 56.03 | 54.96 | 55.84 | 2,622,245 | +0.53(+0.96%) |
Apr 19, 2006 | 54.83 | 55.47 | 54.55 | 55.31 | 2,351,721 | +0.38(+0.70%) |
Apr 18, 2006 | 53.34 | 55.35 | 53.24 | 54.93 | 4,057,248 | +1.59(+2.98%) |
Apr 17, 2006 | 53.75 | 54.28 | 53.09 | 53.34 | 2,117,793 | -0.66(-1.22%) |
Apr 13, 2006 | 54.10 | 54.70 | 53.74 | 54.00 | 1,299,653 | -0.31(-0.58%) |
Apr 12, 2006 | 53.37 | 54.65 | 53.44 | 54.31 | 2,279,938 | +0.94(+1.76%) |
Apr 11, 2006 | 54.13 | 54.13 | 52.61 | 53.37 | 2,027,309 | -0.47(-0.87%) |
Apr 10, 2006 | 54.36 | 54.53 | 53.60 | 53.84 | 1,771,512 | -0.74(-1.35%) |
Apr 07, 2006 | 54.63 | 55.30 | 54.25 | 54.58 | 5,559,586 | +0.35(+0.65%) |
Apr 06, 2006 | 53.64 | 54.56 | 53.47 | 54.22 | 2,117,258 | +0.73(+1.36%) |
Apr 05, 2006 | 53.64 | 53.83 | 53.06 | 53.50 | 2,271,770 | -0.37(-0.69%) |
Apr 04, 2006 | 53.93 | 54.11 | 53.28 | 53.87 | 2,406,103 | -0.08(-0.15%) |
Apr 03, 2006 | 53.87 | 54.29 | 53.63 | 53.95 | 2,792,891 | +0.28(+0.53%) |
Mar 31, 2006 | 52.99 | 53.91 | 52.86 | 53.67 | 2,923,453 | +0.52(+0.98%) |
Mar 30, 2006 | 51.81 | 53.23 | 51.80 | 53.15 | 3,531,087 | +1.56(+3.02%) |
Mar 29, 2006 | 50.89 | 52.25 | 50.89 | 51.59 | 3,281,388 | +0.47(+0.92%) |
Mar 28, 2006 | 51.47 | 51.71 | 50.90 | 51.12 | 2,518,633 | -0.17(-0.33%) |
Mar 27, 2006 | 51.56 | 51.99 | 51.08 | 51.28 | 3,165,283 | -0.28(-0.55%) |
Mar 24, 2006 | 51.63 | 51.87 | 51.38 | 51.57 | 3,770,980 | +0.10(+0.19%) |
Mar 23, 2006 | 51.62 | 51.88 | 50.80 | 51.47 | 3,508,496 | -0.44(-0.85%) |
Mar 22, 2006 | 52.47 | 52.63 | 51.45 | 51.91 | 5,001,868 | -0.77(-1.47%) |
Mar 21, 2006 | 53.12 | 54.18 | 52.68 | 52.69 | 6,430,960 | +1.03(+1.99%) |
Mar 20, 2006 | 51.87 | 52.20 | 51.43 | 51.66 | 1,635,536 | +0.09(+0.17%) |
Mar 17, 2006 | 52.30 | 52.50 | 51.31 | 51.57 | 3,643,913 | -0.42(-0.81%) |
Mar 16, 2006 | 53.37 | 53.84 | 51.88 | 51.99 | 2,841,785 | -1.41(-2.64%) |
Mar 15, 2006 | 52.86 | 53.75 | 52.56 | 53.40 | 5,731,408 | +1.48(+2.85%) |
Mar 14, 2006 | 50.75 | 52.62 | 50.12 | 51.92 | 7,820,758 | +1.25(+2.46%) |
Mar 13, 2006 | 49.54 | 50.75 | 49.33 | 50.67 | 4,498,116 | +1.01(+2.03%) |
Mar 10, 2006 | 50.12 | 50.43 | 49.33 | 49.66 | 3,665,274 | -0.21(-0.41%) |
Mar 09, 2006 | 50.20 | 50.64 | 49.75 | 49.87 | 1,575,023 | -0.47(-0.94%) |
Mar 08, 2006 | 50.12 | 50.70 | 49.69 | 50.34 | 2,652,249 | -0.02(-0.04%) |
Mar 07, 2006 | 49.81 | 50.58 | 49.17 | 50.36 | 3,393,241 | +0.34(+0.69%) |
Mar 06, 2006 | 51.18 | 51.25 | 49.82 | 50.02 | 2,483,685 | -1.19(-2.32%) |
Mar 03, 2006 | 51.15 | 52.36 | 51.10 | 51.20 | 2,747,113 | -0.46(-0.89%) |
Mar 02, 2006 | 51.18 | 51.77 | 50.71 | 51.66 | 2,932,373 | +0.64(+1.25%) |