Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.76 | 41.22 | 40.43 | 40.72 | 895,000 | +0.00(+0.00%) |
May 30, 2006 | 41.54 | 41.60 | 40.65 | 40.72 | 786,600 | -1.00(-2.40%) |
May 26, 2006 | 42.27 | 42.27 | 41.36 | 41.72 | 978,700 | -0.60(-1.42%) |
May 25, 2006 | 42.34 | 42.56 | 41.91 | 42.32 | 893,600 | +0.17(+0.40%) |
May 24, 2006 | 42.35 | 42.64 | 41.34 | 42.15 | 1,330,000 | +0.23(+0.55%) |
May 23, 2006 | 42.14 | 42.48 | 41.80 | 41.92 | 2,376,600 | +0.14(+0.34%) |
May 22, 2006 | 41.20 | 42.14 | 41.00 | 41.78 | 1,307,900 | +0.30(+0.72%) |
May 19, 2006 | 42.18 | 42.22 | 41.12 | 41.48 | 1,701,400 | -0.57(-1.36%) |
May 18, 2006 | 43.06 | 43.38 | 42.05 | 42.05 | 588,000 | -0.88(-2.05%) |
May 17, 2006 | 43.60 | 44.02 | 42.82 | 42.93 | 629,900 | -0.84(-1.92%) |
May 16, 2006 | 44.78 | 45.25 | 43.00 | 43.77 | 975,500 | -1.11(-2.47%) |
May 15, 2006 | 44.65 | 45.29 | 43.92 | 44.88 | 1,008,600 | +0.17(+0.38%) |
May 12, 2006 | 45.15 | 45.39 | 44.66 | 44.71 | 814,100 | -0.18(-0.40%) |
May 11, 2006 | 46.91 | 46.91 | 44.75 | 44.89 | 1,164,900 | -2.11(-4.49%) |
May 10, 2006 | 46.23 | 47.28 | 46.00 | 47.00 | 1,403,700 | +0.57(+1.23%) |
May 09, 2006 | 47.03 | 47.03 | 46.00 | 46.43 | 670,500 | -0.59(-1.25%) |
May 08, 2006 | 47.19 | 47.28 | 46.89 | 47.02 | 550,600 | -0.37(-0.78%) |
May 05, 2006 | 46.50 | 47.50 | 46.25 | 47.39 | 595,600 | +0.36(+0.77%) |
May 04, 2006 | 47.11 | 47.30 | 46.76 | 47.03 | 455,300 | -0.19(-0.40%) |
May 03, 2006 | 47.60 | 47.60 | 46.39 | 47.22 | 750,800 | -0.47(-0.99%) |
May 02, 2006 | 48.25 | 48.85 | 47.20 | 47.69 | 1,466,600 | +1.23(+2.65%) |
May 01, 2006 | 46.57 | 47.30 | 45.99 | 46.46 | 998,000 | -0.11(-0.24%) |
Apr 28, 2006 | 46.80 | 47.40 | 46.28 | 46.57 | 663,600 | -0.33(-0.70%) |
Apr 27, 2006 | 45.85 | 47.35 | 45.77 | 46.90 | 790,700 | +1.05(+2.29%) |
Apr 26, 2006 | 45.90 | 46.34 | 45.53 | 45.85 | 430,800 | +0.36(+0.79%) |
Apr 25, 2006 | 45.34 | 45.80 | 45.27 | 45.49 | 577,700 | +0.13(+0.29%) |
Apr 24, 2006 | 45.59 | 45.68 | 45.14 | 45.36 | 290,300 | -0.50(-1.09%) |
Apr 21, 2006 | 46.99 | 47.10 | 45.51 | 45.86 | 443,600 | -0.88(-1.88%) |
Apr 20, 2006 | 46.02 | 46.90 | 45.80 | 46.74 | 634,000 | +0.65(+1.41%) |
Apr 19, 2006 | 46.15 | 46.30 | 45.65 | 46.09 | 475,700 | -0.17(-0.37%) |
Apr 18, 2006 | 45.69 | 46.30 | 45.30 | 46.26 | 430,000 | +0.58(+1.27%) |
Apr 17, 2006 | 45.95 | 46.46 | 45.30 | 45.68 | 364,800 | -0.21(-0.46%) |
Apr 13, 2006 | 45.27 | 46.01 | 45.02 | 45.89 | 385,900 | +0.62(+1.37%) |
Apr 12, 2006 | 45.00 | 45.50 | 44.93 | 45.27 | 600,900 | +0.37(+0.82%) |
Apr 11, 2006 | 45.35 | 45.44 | 44.54 | 44.90 | 784,700 | -0.67(-1.47%) |
Apr 10, 2006 | 46.88 | 47.00 | 45.25 | 45.57 | 447,200 | -1.27(-2.71%) |
Apr 07, 2006 | 47.50 | 47.90 | 46.61 | 46.84 | 367,500 | -0.46(-0.97%) |
Apr 06, 2006 | 47.18 | 47.67 | 46.85 | 47.30 | 274,800 | -0.01(-0.02%) |
Apr 05, 2006 | 46.74 | 47.57 | 46.55 | 47.31 | 365,400 | +0.64(+1.37%) |
Apr 04, 2006 | 46.55 | 47.18 | 46.07 | 46.67 | 942,500 | -0.67(-1.42%) |
Apr 03, 2006 | 47.40 | 47.74 | 46.85 | 47.34 | 562,300 | +0.05(+0.11%) |
Mar 31, 2006 | 47.40 | 47.55 | 46.69 | 47.29 | 725,500 | -0.04(-0.08%) |
Mar 30, 2006 | 47.25 | 47.49 | 46.80 | 47.33 | 598,500 | +0.36(+0.77%) |
Mar 29, 2006 | 45.43 | 47.28 | 45.43 | 46.97 | 1,313,600 | +1.45(+3.19%) |
Mar 28, 2006 | 45.50 | 45.79 | 45.10 | 45.52 | 605,500 | +0.02(+0.04%) |
Mar 27, 2006 | 45.42 | 45.73 | 45.22 | 45.50 | 418,200 | -0.02(-0.04%) |
Mar 24, 2006 | 44.93 | 45.80 | 44.93 | 45.52 | 427,600 | +0.65(+1.45%) |
Mar 23, 2006 | 45.35 | 45.35 | 44.77 | 44.87 | 492,100 | -0.55(-1.21%) |
Mar 22, 2006 | 45.40 | 45.76 | 44.74 | 45.42 | 906,200 | +0.17(+0.38%) |
Mar 21, 2006 | 46.15 | 46.32 | 45.07 | 45.25 | 772,100 | -0.99(-2.14%) |
Mar 20, 2006 | 46.71 | 46.71 | 45.44 | 46.24 | 584,800 | +0.41(+0.89%) |
Mar 17, 2006 | 45.64 | 45.88 | 45.21 | 45.83 | 943,500 | +0.17(+0.37%) |
Mar 16, 2006 | 47.17 | 47.27 | 45.64 | 45.66 | 874,900 | -1.26(-2.69%) |
Mar 15, 2006 | 46.46 | 47.13 | 45.98 | 46.92 | 859,200 | +0.13(+0.28%) |
Mar 14, 2006 | 45.32 | 48.43 | 45.30 | 46.79 | 2,299,700 | +3.55(+8.21%) |
Mar 13, 2006 | 43.66 | 43.67 | 42.17 | 43.24 | 1,606,900 | -0.65(-1.48%) |
Mar 10, 2006 | 44.03 | 44.67 | 43.25 | 43.89 | 860,200 | -0.14(-0.32%) |
Mar 09, 2006 | 44.51 | 44.51 | 43.71 | 44.03 | 660,900 | -0.48(-1.08%) |
Mar 08, 2006 | 44.00 | 44.60 | 43.30 | 44.51 | 1,539,400 | -1.30(-2.84%) |
Mar 07, 2006 | 46.50 | 46.72 | 45.27 | 45.81 | 763,800 | -1.09(-2.32%) |
Mar 06, 2006 | 47.46 | 47.46 | 46.56 | 46.90 | 477,200 | -0.38(-0.80%) |
Mar 03, 2006 | 46.41 | 47.65 | 46.41 | 47.28 | 683,500 | +0.39(+0.83%) |
Mar 02, 2006 | 46.02 | 47.27 | 45.87 | 46.89 | 914,900 | +0.88(+1.91%) |