Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.35 | 43.01 | 42.28 | 42.39 | 1,762,905 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.87 | 42.24 | 42.25 | 1,506,569 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.39 | 42.83 | 43.27 | 1,736,924 | +0.15(+0.35%) |
May 25, 2006 | 43.04 | 43.28 | 42.86 | 43.12 | 1,330,912 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.87 | 2,261,407 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.02 | 43.00 | 43.00 | 1,603,037 | -0.04(-0.09%) |
May 22, 2006 | 43.52 | 43.66 | 42.46 | 43.04 | 2,557,524 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.19 | 43.51 | 43.86 | 1,983,439 | +0.45(+1.04%) |
May 18, 2006 | 43.84 | 44.23 | 43.36 | 43.41 | 1,421,786 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.29 | 43.16 | 43.74 | 2,117,078 | -0.70(-1.57%) |
May 16, 2006 | 45.15 | 45.30 | 44.25 | 44.44 | 1,783,790 | -0.61(-1.36%) |
May 15, 2006 | 44.70 | 45.35 | 44.53 | 45.05 | 2,261,158 | +0.35(+0.77%) |
May 12, 2006 | 45.57 | 45.61 | 44.45 | 44.70 | 2,992,874 | -1.23(-2.68%) |
May 11, 2006 | 45.57 | 46.35 | 45.19 | 45.93 | 3,420,019 | +0.88(+1.96%) |
May 10, 2006 | 45.21 | 45.39 | 44.60 | 45.05 | 2,983,053 | -0.60(-1.32%) |
May 09, 2006 | 45.49 | 45.65 | 45.05 | 45.65 | 1,039,767 | +0.27(+0.58%) |
May 08, 2006 | 45.33 | 45.66 | 45.16 | 45.38 | 1,475,987 | -0.21(-0.46%) |
May 05, 2006 | 45.24 | 45.70 | 44.89 | 45.59 | 1,176,762 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.12 | 44.44 | 44.90 | 1,149,661 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.82 | 44.36 | 44.56 | 2,089,853 | +0.00(+0.00%) |
May 02, 2006 | 44.80 | 44.81 | 44.48 | 44.56 | 1,528,945 | +0.03(+0.07%) |
May 01, 2006 | 45.33 | 45.33 | 44.36 | 44.53 | 2,011,162 | -0.62(-1.37%) |
Apr 28, 2006 | 45.29 | 45.51 | 44.86 | 45.15 | 1,810,766 | -0.07(-0.16%) |
Apr 27, 2006 | 44.66 | 45.75 | 44.66 | 45.22 | 1,863,227 | +0.00(+0.00%) |
Apr 26, 2006 | 44.48 | 45.61 | 44.18 | 45.22 | 2,801,430 | +1.34(+3.06%) |
Apr 25, 2006 | 44.30 | 44.39 | 43.56 | 43.88 | 1,382,751 | -0.42(-0.94%) |
Apr 24, 2006 | 44.45 | 44.45 | 43.95 | 44.30 | 807,547 | -0.22(-0.49%) |
Apr 21, 2006 | 44.79 | 44.89 | 44.35 | 44.52 | 793,375 | +0.04(+0.09%) |
Apr 20, 2006 | 44.20 | 44.94 | 44.14 | 44.48 | 1,021,990 | +0.14(+0.33%) |
Apr 19, 2006 | 44.12 | 44.75 | 44.12 | 44.33 | 1,226,985 | -0.13(-0.29%) |
Apr 18, 2006 | 43.25 | 44.52 | 43.34 | 44.46 | 1,421,040 | +1.21(+2.81%) |
Apr 17, 2006 | 43.04 | 43.33 | 42.84 | 43.25 | 1,412,835 | -0.27(-0.61%) |
Apr 13, 2006 | 43.59 | 43.60 | 43.23 | 43.51 | 1,787,022 | -0.08(-0.18%) |
Apr 12, 2006 | 43.72 | 43.90 | 43.46 | 43.59 | 1,578,298 | -0.29(-0.66%) |
Apr 11, 2006 | 44.24 | 44.32 | 43.57 | 43.88 | 2,675,375 | -0.16(-0.37%) |
Apr 10, 2006 | 44.40 | 44.41 | 43.66 | 44.04 | 838,626 | -0.20(-0.45%) |
Apr 07, 2006 | 44.81 | 45.03 | 43.96 | 44.24 | 1,025,720 | -0.48(-1.08%) |
Apr 06, 2006 | 44.67 | 44.81 | 44.25 | 44.73 | 1,072,959 | -0.10(-0.23%) |
Apr 05, 2006 | 44.24 | 44.99 | 44.02 | 44.83 | 1,705,845 | +0.49(+1.11%) |
Apr 04, 2006 | 44.13 | 44.40 | 43.92 | 44.34 | 1,698,386 | +0.11(+0.25%) |
Apr 03, 2006 | 44.69 | 44.90 | 44.14 | 44.23 | 1,357,764 | -0.14(-0.31%) |
Mar 31, 2006 | 44.21 | 44.63 | 44.11 | 44.36 | 1,440,806 | +0.00(+0.00%) |
Mar 30, 2006 | 44.40 | 44.76 | 44.08 | 44.36 | 1,815,863 | -0.58(-1.29%) |
Mar 29, 2006 | 44.32 | 45.05 | 44.22 | 44.94 | 1,450,627 | +0.62(+1.40%) |
Mar 28, 2006 | 44.64 | 44.76 | 44.17 | 44.32 | 1,025,968 | -0.22(-0.49%) |
Mar 27, 2006 | 44.89 | 44.93 | 44.20 | 44.54 | 1,674,020 | -0.43(-0.95%) |
Mar 24, 2006 | 44.93 | 45.01 | 44.45 | 44.97 | 2,033,165 | -0.23(-0.50%) |
Mar 23, 2006 | 45.45 | 45.45 | 44.93 | 45.19 | 1,337,501 | -0.47(-1.04%) |
Mar 22, 2006 | 45.06 | 45.73 | 44.97 | 45.67 | 934,970 | +0.42(+0.92%) |
Mar 21, 2006 | 45.85 | 46.21 | 45.17 | 45.25 | 2,051,688 | -0.28(-0.62%) |
Mar 20, 2006 | 45.57 | 45.92 | 45.17 | 45.53 | 1,182,356 | -0.19(-0.40%) |
Mar 17, 2006 | 45.79 | 45.92 | 45.38 | 45.71 | 1,659,227 | +0.15(+0.34%) |
Mar 16, 2006 | 51.48 | 51.48 | 45.29 | 45.56 | 1,141,084 | +0.43(+0.94%) |
Mar 15, 2006 | 45.45 | 46.04 | 45.01 | 45.14 | 2,602,526 | -0.11(-0.25%) |
Mar 14, 2006 | 44.51 | 45.40 | 44.48 | 45.25 | 1,523,102 | +0.88(+1.98%) |
Mar 13, 2006 | 44.56 | 44.77 | 44.21 | 44.37 | 1,521,486 | +0.08(+0.18%) |
Mar 10, 2006 | 43.64 | 44.49 | 43.54 | 44.29 | 1,990,401 | +1.30(+3.01%) |
Mar 09, 2006 | 43.24 | 43.90 | 43.00 | 43.00 | 1,018,882 | -0.40(-0.93%) |
Mar 08, 2006 | 44.12 | 44.32 | 42.88 | 43.40 | 1,924,763 | -0.39(-0.90%) |
Mar 07, 2006 | 43.77 | 44.18 | 43.52 | 43.79 | 1,164,330 | +0.11(+0.26%) |
Mar 06, 2006 | 44.19 | 44.24 | 43.21 | 43.68 | 1,049,588 | -0.43(-0.97%) |
Mar 03, 2006 | 43.63 | 44.63 | 43.59 | 44.11 | 1,248,491 | +0.10(+0.24%) |
Mar 02, 2006 | 43.88 | 44.15 | 43.63 | 44.00 | 1,286,034 | -0.12(-0.27%) |