Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.34 | 46.25 | 45.24 | 45.84 | 715,439 | +0.63(+1.38%) |
May 30, 2006 | 45.79 | 46.00 | 45.21 | 45.21 | 366,710 | -0.74(-1.62%) |
May 26, 2006 | 45.75 | 46.16 | 45.65 | 45.95 | 1,078,912 | +0.45(+0.99%) |
May 25, 2006 | 44.96 | 45.65 | 44.96 | 45.50 | 415,741 | +0.75(+1.68%) |
May 24, 2006 | 44.86 | 45.25 | 44.22 | 44.75 | 400,036 | -0.23(-0.52%) |
May 23, 2006 | 44.49 | 45.75 | 44.49 | 44.99 | 476,160 | +0.56(+1.26%) |
May 22, 2006 | 45.25 | 45.35 | 44.00 | 44.43 | 610,544 | -0.90(-1.99%) |
May 19, 2006 | 44.87 | 45.65 | 44.74 | 45.33 | 549,166 | +0.53(+1.19%) |
May 18, 2006 | 45.09 | 45.55 | 44.79 | 44.80 | 557,917 | -0.25(-0.56%) |
May 17, 2006 | 45.88 | 46.20 | 45.04 | 45.05 | 645,309 | -0.92(-2.00%) |
May 16, 2006 | 45.72 | 46.02 | 45.67 | 45.96 | 472,923 | +0.28(+0.60%) |
May 15, 2006 | 45.84 | 46.10 | 45.45 | 45.69 | 570,744 | -0.34(-0.74%) |
May 12, 2006 | 46.23 | 46.29 | 45.89 | 46.03 | 559,955 | -0.20(-0.43%) |
May 11, 2006 | 46.73 | 46.80 | 45.92 | 46.23 | 899,693 | -0.60(-1.28%) |
May 10, 2006 | 45.88 | 46.91 | 45.82 | 46.83 | 572,543 | +0.19(+0.41%) |
May 09, 2006 | 46.05 | 46.68 | 46.02 | 46.64 | 551,564 | +0.45(+0.98%) |
May 08, 2006 | 47.16 | 47.16 | 46.10 | 46.19 | 1,266,883 | -1.13(-2.40%) |
May 05, 2006 | 47.80 | 47.97 | 46.73 | 47.32 | 667,727 | -0.22(-0.46%) |
May 04, 2006 | 47.09 | 48.30 | 47.09 | 47.54 | 1,484,344 | +0.53(+1.12%) |
May 03, 2006 | 44.21 | 47.38 | 43.50 | 47.01 | 2,512,788 | +4.53(+10.66%) |
May 02, 2006 | 42.31 | 42.52 | 42.06 | 42.48 | 540,655 | +0.28(+0.65%) |
May 01, 2006 | 42.29 | 42.38 | 41.97 | 42.21 | 496,899 | -0.17(-0.39%) |
Apr 28, 2006 | 42.33 | 42.49 | 42.21 | 42.38 | 759,914 | -0.08(-0.20%) |
Apr 27, 2006 | 42.38 | 42.58 | 42.10 | 42.46 | 702,612 | +0.04(+0.10%) |
Apr 26, 2006 | 42.67 | 42.71 | 42.24 | 42.42 | 561,873 | -0.23(-0.55%) |
Apr 25, 2006 | 42.23 | 42.71 | 42.04 | 42.65 | 620,494 | +0.47(+1.11%) |
Apr 24, 2006 | 42.13 | 42.26 | 41.69 | 42.18 | 411,185 | -0.04(-0.10%) |
Apr 21, 2006 | 42.80 | 42.84 | 42.01 | 42.23 | 276,081 | -0.45(-1.06%) |
Apr 20, 2006 | 42.45 | 42.96 | 42.25 | 42.68 | 309,767 | +0.23(+0.53%) |
Apr 19, 2006 | 42.21 | 42.73 | 42.15 | 42.45 | 282,315 | +0.19(+0.45%) |
Apr 18, 2006 | 42.06 | 42.43 | 41.88 | 42.26 | 358,438 | +0.26(+0.62%) |
Apr 17, 2006 | 42.33 | 42.58 | 41.91 | 42.00 | 377,619 | -0.25(-0.59%) |
Apr 13, 2006 | 42.23 | 42.51 | 42.05 | 42.25 | 147,571 | +0.02(+0.04%) |
Apr 12, 2006 | 42.54 | 42.79 | 42.21 | 42.23 | 347,050 | -0.24(-0.57%) |
Apr 11, 2006 | 42.12 | 42.73 | 42.07 | 42.48 | 434,322 | +0.33(+0.79%) |
Apr 10, 2006 | 42.62 | 42.63 | 41.89 | 42.14 | 736,897 | -0.44(-1.04%) |
Apr 07, 2006 | 42.71 | 43.13 | 42.43 | 42.58 | 2,515,785 | -0.08(-0.20%) |
Apr 06, 2006 | 42.33 | 42.72 | 42.33 | 42.67 | 3,569,763 | +0.33(+0.79%) |
Apr 05, 2006 | 42.39 | 42.53 | 42.31 | 42.33 | 1,232,957 | -0.06(-0.14%) |
Apr 04, 2006 | 42.36 | 42.53 | 42.25 | 42.39 | 799,594 | +0.02(+0.04%) |
Apr 03, 2006 | 42.38 | 42.62 | 42.29 | 42.38 | 605,030 | +0.03(+0.08%) |
Mar 31, 2006 | 42.11 | 42.34 | 42.03 | 42.34 | 982,410 | +0.28(+0.65%) |
Mar 30, 2006 | 42.13 | 42.27 | 41.93 | 42.07 | 1,056,135 | +0.03(+0.06%) |
Mar 29, 2006 | 41.83 | 42.20 | 41.72 | 42.04 | 456,979 | +0.25(+0.60%) |
Mar 28, 2006 | 41.67 | 41.85 | 41.50 | 41.79 | 572,543 | +0.14(+0.34%) |
Mar 27, 2006 | 41.15 | 41.65 | 41.15 | 41.65 | 278,719 | +0.42(+1.01%) |
Mar 24, 2006 | 41.08 | 41.38 | 41.04 | 41.23 | 501,934 | +0.05(+0.12%) |
Mar 23, 2006 | 41.46 | 41.46 | 40.99 | 41.18 | 438,638 | -0.31(-0.74%) |
Mar 22, 2006 | 41.49 | 41.54 | 41.09 | 41.49 | 500,615 | +0.04(+0.10%) |
Mar 21, 2006 | 41.37 | 41.75 | 41.29 | 41.45 | 659,695 | +0.01(+0.02%) |
Mar 20, 2006 | 41.42 | 41.73 | 41.33 | 41.44 | 585,250 | +0.05(+0.12%) |
Mar 17, 2006 | 41.58 | 41.71 | 41.29 | 41.39 | 832,321 | -0.53(-1.25%) |
Mar 16, 2006 | 42.44 | 42.51 | 41.88 | 41.92 | 449,666 | -0.44(-1.04%) |
Mar 15, 2006 | 41.62 | 42.43 | 41.58 | 42.36 | 518,837 | +0.58(+1.38%) |
Mar 14, 2006 | 41.51 | 41.88 | 41.39 | 41.78 | 485,510 | +0.10(+0.24%) |
Mar 13, 2006 | 42.00 | 42.20 | 41.63 | 41.68 | 380,496 | -0.23(-0.54%) |
Mar 10, 2006 | 41.50 | 41.93 | 41.42 | 41.91 | 889,144 | +0.45(+1.09%) |
Mar 09, 2006 | 41.71 | 42.66 | 41.29 | 41.46 | 3,229,306 | +0.89(+2.20%) |
Mar 08, 2006 | 40.04 | 40.77 | 40.00 | 40.57 | 747,207 | +0.48(+1.21%) |
Mar 07, 2006 | 40.29 | 40.33 | 39.84 | 40.08 | 443,912 | -0.23(-0.58%) |
Mar 06, 2006 | 40.87 | 40.92 | 40.26 | 40.32 | 620,854 | -0.56(-1.37%) |
Mar 03, 2006 | 41.25 | 41.51 | 40.84 | 40.87 | 509,606 | -0.50(-1.21%) |
Mar 02, 2006 | 41.75 | 42.01 | 41.25 | 41.38 | 445,351 | -0.42(-1.00%) |