Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.93 | 41.10 | 40.56 | 41.01 | 1,331,059 | +0.12(+0.29%) |
May 30, 2006 | 41.38 | 41.48 | 40.85 | 40.89 | 1,565,008 | -0.95(-2.27%) |
May 26, 2006 | 41.93 | 42.00 | 41.49 | 41.84 | 1,178,985 | -0.01(-0.02%) |
May 25, 2006 | 41.73 | 41.88 | 41.33 | 41.85 | 2,066,016 | +1.15(+2.83%) |
May 24, 2006 | 41.43 | 41.56 | 40.28 | 40.70 | 3,770,136 | -0.91(-2.19%) |
May 23, 2006 | 42.03 | 42.27 | 41.58 | 41.61 | 2,306,510 | +0.65(+1.60%) |
May 22, 2006 | 41.10 | 41.29 | 40.39 | 40.96 | 2,913,263 | -0.26(-0.62%) |
May 19, 2006 | 41.07 | 41.21 | 40.52 | 41.21 | 2,341,545 | +0.86(+2.14%) |
May 18, 2006 | 40.82 | 41.07 | 40.35 | 40.35 | 1,863,508 | -0.17(-0.42%) |
May 17, 2006 | 41.31 | 41.58 | 39.74 | 40.52 | 2,687,656 | -1.31(-3.13%) |
May 16, 2006 | 42.16 | 42.23 | 41.70 | 41.83 | 1,930,882 | +0.07(+0.17%) |
May 15, 2006 | 41.63 | 42.11 | 41.36 | 41.76 | 2,424,062 | -0.02(-0.06%) |
May 12, 2006 | 42.30 | 42.51 | 41.56 | 41.78 | 2,242,986 | -0.51(-1.20%) |
May 11, 2006 | 43.08 | 43.08 | 42.26 | 42.29 | 1,146,261 | -0.72(-1.68%) |
May 10, 2006 | 43.26 | 43.44 | 42.82 | 43.01 | 1,240,200 | -0.19(-0.45%) |
May 09, 2006 | 43.21 | 43.42 | 43.02 | 43.21 | 810,288 | -0.48(-1.11%) |
May 08, 2006 | 43.64 | 43.89 | 43.45 | 43.69 | 1,167,435 | -0.11(-0.25%) |
May 05, 2006 | 43.56 | 43.80 | 43.37 | 43.80 | 731,363 | +0.27(+0.61%) |
May 04, 2006 | 43.09 | 43.66 | 43.07 | 43.54 | 1,309,756 | +1.04(+2.46%) |
May 03, 2006 | 42.58 | 42.60 | 42.23 | 42.49 | 1,480,822 | -0.48(-1.12%) |
May 02, 2006 | 43.04 | 43.21 | 42.82 | 42.97 | 1,035,895 | +0.19(+0.46%) |
May 01, 2006 | 42.51 | 43.08 | 42.51 | 42.78 | 1,512,392 | +0.21(+0.49%) |
Apr 28, 2006 | 42.69 | 42.78 | 42.51 | 42.57 | 1,022,677 | -0.59(-1.37%) |
Apr 27, 2006 | 42.62 | 43.41 | 42.53 | 43.16 | 1,357,880 | -0.03(-0.07%) |
Apr 26, 2006 | 43.23 | 43.40 | 43.01 | 43.19 | 939,903 | +0.41(+0.97%) |
Apr 25, 2006 | 42.71 | 42.97 | 42.52 | 42.78 | 1,534,337 | -0.09(-0.20%) |
Apr 24, 2006 | 42.68 | 42.87 | 42.45 | 42.87 | 1,322,332 | +0.07(+0.16%) |
Apr 21, 2006 | 42.95 | 43.04 | 42.76 | 42.80 | 1,402,925 | -0.69(-1.59%) |
Apr 20, 2006 | 43.36 | 43.52 | 43.23 | 43.49 | 2,635,425 | -0.83(-1.86%) |
Apr 19, 2006 | 44.05 | 44.35 | 43.89 | 44.31 | 1,878,908 | +0.83(+1.92%) |
Apr 18, 2006 | 43.12 | 43.48 | 42.94 | 43.48 | 1,936,144 | +0.29(+0.67%) |
Apr 17, 2006 | 43.14 | 43.51 | 43.14 | 43.19 | 960,308 | +0.18(+0.42%) |
Apr 13, 2006 | 43.34 | 43.22 | 42.82 | 43.01 | 633,061 | -0.33(-0.76%) |
Apr 12, 2006 | 43.37 | 43.53 | 42.97 | 43.34 | 936,951 | -0.17(-0.39%) |
Apr 11, 2006 | 43.97 | 44.01 | 43.09 | 43.51 | 1,897,773 | -0.55(-1.24%) |
Apr 10, 2006 | 44.30 | 44.31 | 43.89 | 44.06 | 1,541,780 | +0.55(+1.25%) |
Apr 07, 2006 | 44.93 | 44.97 | 43.47 | 43.51 | 3,865,872 | -0.90(-2.04%) |
Apr 06, 2006 | 44.05 | 44.42 | 43.66 | 44.42 | 2,948,683 | +1.92(+4.53%) |
Apr 05, 2006 | 42.58 | 42.64 | 42.34 | 42.49 | 1,442,836 | -0.55(-1.29%) |
Apr 04, 2006 | 42.80 | 43.12 | 42.63 | 43.04 | 1,507,387 | +0.51(+1.21%) |
Apr 03, 2006 | 42.23 | 42.75 | 42.17 | 42.53 | 1,145,491 | +0.20(+0.48%) |
Mar 31, 2006 | 42.34 | 42.43 | 42.09 | 42.33 | 1,362,372 | +0.31(+0.74%) |
Mar 30, 2006 | 41.75 | 42.25 | 41.61 | 42.02 | 1,445,017 | +1.29(+3.18%) |
Mar 29, 2006 | 40.42 | 40.87 | 40.31 | 40.72 | 889,468 | +0.62(+1.55%) |
Mar 28, 2006 | 40.36 | 40.61 | 40.01 | 40.10 | 1,146,902 | -0.03(-0.08%) |
Mar 27, 2006 | 40.14 | 40.33 | 39.90 | 40.13 | 1,363,527 | -0.55(-1.36%) |
Mar 24, 2006 | 40.44 | 40.78 | 40.37 | 40.68 | 614,710 | -0.10(-0.25%) |
Mar 23, 2006 | 41.04 | 41.17 | 40.60 | 40.78 | 606,496 | -0.37(-0.91%) |
Mar 22, 2006 | 40.78 | 41.24 | 40.69 | 41.16 | 740,988 | +0.34(+0.82%) |
Mar 21, 2006 | 41.26 | 41.30 | 40.81 | 40.82 | 1,724,909 | -0.81(-1.95%) |
Mar 20, 2006 | 41.35 | 41.68 | 41.24 | 41.63 | 1,309,242 | +0.04(+0.09%) |
Mar 17, 2006 | 41.28 | 41.60 | 41.07 | 41.60 | 603,545 | +0.30(+0.74%) |
Mar 16, 2006 | 41.31 | 41.57 | 41.14 | 41.29 | 997,396 | +0.01(+0.02%) |
Mar 15, 2006 | 40.91 | 41.30 | 40.79 | 41.28 | 911,413 | +0.50(+1.22%) |
Mar 14, 2006 | 40.27 | 40.89 | 40.22 | 40.78 | 521,669 | +0.51(+1.28%) |
Mar 13, 2006 | 40.26 | 40.42 | 40.22 | 40.27 | 928,353 | -0.12(-0.29%) |
Mar 10, 2006 | 39.96 | 40.39 | 39.87 | 40.39 | 831,206 | +0.43(+1.07%) |
Mar 09, 2006 | 40.01 | 40.30 | 39.94 | 39.96 | 637,681 | +0.29(+0.73%) |
Mar 08, 2006 | 39.50 | 39.83 | 39.41 | 39.67 | 890,495 | -0.34(-0.84%) |
Mar 07, 2006 | 40.13 | 40.11 | 39.75 | 40.01 | 1,501,484 | -0.37(-0.91%) |
Mar 06, 2006 | 40.76 | 40.78 | 40.25 | 40.37 | 1,567,959 | -0.23(-0.56%) |
Mar 03, 2006 | 40.04 | 40.67 | 39.97 | 40.60 | 2,190,241 | +0.34(+0.85%) |
Mar 02, 2006 | 40.11 | 40.26 | 39.70 | 40.26 | 1,181,167 | -0.16(-0.40%) |