Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.29 | 45.61 | 45.20 | 45.39 | 501,514 | +0.10(+0.21%) |
May 30, 2006 | 45.94 | 45.99 | 45.22 | 45.29 | 539,722 | -0.65(-1.42%) |
May 26, 2006 | 45.98 | 46.12 | 45.70 | 45.94 | 763,865 | +0.47(+1.03%) |
May 25, 2006 | 45.33 | 45.62 | 45.00 | 45.48 | 380,037 | +0.58(+1.30%) |
May 24, 2006 | 45.11 | 45.15 | 44.66 | 44.89 | 663,242 | -0.47(-1.03%) |
May 23, 2006 | 45.31 | 45.60 | 45.19 | 45.36 | 583,618 | +0.05(+0.12%) |
May 22, 2006 | 44.86 | 45.50 | 44.82 | 45.31 | 589,888 | +0.38(+0.85%) |
May 19, 2006 | 44.80 | 45.12 | 44.46 | 44.92 | 476,577 | -0.45(-0.98%) |
May 18, 2006 | 45.63 | 45.77 | 45.29 | 45.37 | 466,952 | +0.10(+0.23%) |
May 17, 2006 | 45.94 | 46.22 | 45.12 | 45.26 | 799,886 | -1.17(-2.51%) |
May 16, 2006 | 46.49 | 46.52 | 46.23 | 46.43 | 386,453 | +0.34(+0.73%) |
May 15, 2006 | 45.86 | 46.16 | 45.79 | 46.09 | 848,156 | -0.47(-1.02%) |
May 12, 2006 | 46.94 | 47.10 | 46.49 | 46.57 | 540,306 | -0.58(-1.24%) |
May 11, 2006 | 47.16 | 47.53 | 47.08 | 47.15 | 771,594 | +0.75(+1.61%) |
May 10, 2006 | 46.69 | 46.70 | 46.37 | 46.40 | 422,911 | -0.59(-1.26%) |
May 09, 2006 | 46.82 | 47.15 | 46.77 | 46.99 | 831,677 | +0.18(+0.38%) |
May 08, 2006 | 46.59 | 46.83 | 46.49 | 46.81 | 1,302,859 | +0.42(+0.90%) |
May 05, 2006 | 46.34 | 46.46 | 46.11 | 46.40 | 525,139 | +0.39(+0.85%) |
May 04, 2006 | 45.91 | 46.14 | 45.87 | 46.01 | 428,599 | +0.26(+0.57%) |
May 03, 2006 | 45.77 | 45.87 | 45.60 | 45.74 | 352,766 | -0.29(-0.64%) |
May 02, 2006 | 45.94 | 46.10 | 45.85 | 46.04 | 422,765 | +0.71(+1.56%) |
May 01, 2006 | 45.50 | 45.83 | 45.26 | 45.33 | 464,327 | -0.10(-0.21%) |
Apr 28, 2006 | 45.21 | 45.59 | 45.19 | 45.43 | 365,599 | +0.03(+0.08%) |
Apr 27, 2006 | 45.26 | 45.59 | 44.69 | 45.39 | 979,405 | +0.08(+0.17%) |
Apr 26, 2006 | 45.26 | 45.46 | 45.07 | 45.32 | 1,566,231 | +0.15(+0.33%) |
Apr 25, 2006 | 45.32 | 45.43 | 45.03 | 45.17 | 1,113,715 | -0.03(-0.08%) |
Apr 24, 2006 | 44.87 | 45.27 | 44.83 | 45.20 | 1,198,444 | +0.10(+0.23%) |
Apr 21, 2006 | 45.01 | 45.24 | 44.94 | 45.10 | 1,997,309 | -0.03(-0.08%) |
Apr 20, 2006 | 44.91 | 45.29 | 44.90 | 45.13 | 1,566,523 | +0.62(+1.39%) |
Apr 19, 2006 | 44.30 | 44.65 | 44.20 | 44.52 | 922,968 | +1.21(+2.79%) |
Apr 18, 2006 | 43.13 | 43.34 | 43.02 | 43.31 | 428,599 | +0.40(+0.93%) |
Apr 17, 2006 | 43.27 | 43.27 | 42.87 | 42.91 | 710,637 | +0.08(+0.19%) |
Apr 13, 2006 | 42.99 | 43.01 | 42.80 | 42.83 | 292,538 | -0.16(-0.37%) |
Apr 12, 2006 | 43.10 | 43.32 | 42.91 | 42.99 | 714,283 | +0.37(+0.87%) |
Apr 11, 2006 | 42.93 | 43.02 | 42.48 | 42.62 | 437,786 | -0.57(-1.32%) |
Apr 10, 2006 | 43.41 | 43.54 | 42.97 | 43.19 | 437,932 | +0.07(+0.16%) |
Apr 07, 2006 | 43.47 | 43.56 | 43.04 | 43.12 | 494,369 | -0.37(-0.85%) |
Apr 06, 2006 | 43.61 | 43.64 | 43.34 | 43.49 | 347,516 | -0.36(-0.83%) |
Apr 05, 2006 | 43.47 | 43.96 | 43.47 | 43.85 | 472,348 | +0.31(+0.71%) |
Apr 04, 2006 | 43.64 | 43.76 | 43.38 | 43.54 | 406,870 | +0.03(+0.06%) |
Apr 03, 2006 | 43.45 | 43.81 | 43.39 | 43.52 | 493,639 | +0.02(+0.05%) |
Mar 31, 2006 | 43.61 | 43.63 | 43.39 | 43.50 | 314,412 | -0.23(-0.52%) |
Mar 30, 2006 | 43.84 | 43.91 | 43.61 | 43.72 | 228,809 | +0.16(+0.36%) |
Mar 29, 2006 | 43.38 | 43.64 | 43.32 | 43.56 | 406,870 | -0.05(-0.11%) |
Mar 28, 2006 | 44.02 | 44.05 | 43.58 | 43.61 | 710,054 | +0.04(+0.09%) |
Mar 27, 2006 | 43.68 | 43.77 | 43.54 | 43.57 | 354,370 | -0.10(-0.22%) |
Mar 24, 2006 | 43.46 | 43.71 | 43.43 | 43.67 | 442,015 | +0.04(+0.09%) |
Mar 23, 2006 | 43.69 | 43.77 | 43.51 | 43.63 | 582,013 | -0.51(-1.15%) |
Mar 22, 2006 | 44.22 | 44.22 | 43.74 | 44.13 | 713,991 | -0.31(-0.69%) |
Mar 21, 2006 | 44.26 | 44.61 | 44.26 | 44.44 | 577,347 | -0.10(-0.22%) |
Mar 20, 2006 | 44.57 | 44.66 | 44.20 | 44.54 | 490,723 | -0.27(-0.60%) |
Mar 17, 2006 | 44.85 | 44.94 | 44.65 | 44.81 | 444,640 | -0.05(-0.11%) |
Mar 16, 2006 | 44.38 | 45.02 | 44.34 | 44.85 | 2,582,677 | +0.45(+1.02%) |
Mar 15, 2006 | 43.97 | 44.45 | 43.88 | 44.40 | 3,042,338 | +0.27(+0.61%) |
Mar 14, 2006 | 43.54 | 44.15 | 43.50 | 44.13 | 2,768,029 | +0.51(+1.16%) |
Mar 13, 2006 | 43.58 | 43.74 | 43.45 | 43.63 | 2,251,639 | -0.16(-0.36%) |
Mar 10, 2006 | 43.03 | 43.78 | 43.00 | 43.78 | 2,306,326 | +1.08(+2.52%) |
Mar 09, 2006 | 42.81 | 42.97 | 42.67 | 42.71 | 632,034 | -0.19(-0.45%) |
Mar 08, 2006 | 42.67 | 42.95 | 42.63 | 42.90 | 994,279 | -0.56(-1.28%) |
Mar 07, 2006 | 43.09 | 43.58 | 43.08 | 43.45 | 1,101,611 | +0.28(+0.65%) |
Mar 06, 2006 | 43.23 | 43.37 | 43.11 | 43.17 | 350,433 | -0.09(-0.21%) |
Mar 03, 2006 | 43.00 | 43.50 | 42.97 | 43.26 | 1,291,338 | +0.31(+0.72%) |
Mar 02, 2006 | 42.72 | 42.99 | 42.55 | 42.95 | 911,301 | -0.01(-0.02%) |