Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.12 | 41.30 | 40.86 | 41.22 | 56,583 | +0.28(+0.68%) |
May 30, 2006 | 41.39 | 41.39 | 40.93 | 40.94 | 60,897 | -0.61(-1.47%) |
May 26, 2006 | 41.42 | 41.56 | 41.30 | 41.55 | 29,433 | +0.34(+0.81%) |
May 25, 2006 | 41.02 | 41.23 | 40.95 | 41.22 | 54,046 | +0.37(+0.91%) |
May 24, 2006 | 40.67 | 41.08 | 40.48 | 40.85 | 46,941 | -0.00(-0.01%) |
May 23, 2006 | 41.22 | 41.33 | 40.80 | 40.85 | 62,419 | -0.17(-0.42%) |
May 22, 2006 | 40.99 | 41.18 | 40.71 | 41.02 | 85,256 | -0.12(-0.30%) |
May 19, 2006 | 41.11 | 41.24 | 40.85 | 41.14 | 90,584 | +0.12(+0.29%) |
May 18, 2006 | 41.36 | 41.37 | 40.92 | 41.03 | 31,717 | -0.27(-0.65%) |
May 17, 2006 | 41.84 | 41.84 | 41.26 | 41.29 | 172,542 | -0.75(-1.78%) |
May 16, 2006 | 42.21 | 42.21 | 41.97 | 42.04 | 130,421 | -0.10(-0.24%) |
May 15, 2006 | 41.90 | 42.19 | 41.90 | 42.15 | 47,702 | +0.25(+0.59%) |
May 12, 2006 | 42.11 | 42.28 | 41.90 | 41.90 | 39,329 | -0.37(-0.89%) |
May 11, 2006 | 42.90 | 42.90 | 42.21 | 42.27 | 54,046 | -0.71(-1.66%) |
May 10, 2006 | 42.89 | 43.04 | 42.77 | 42.99 | 40,344 | +0.06(+0.15%) |
May 09, 2006 | 42.92 | 43.05 | 42.92 | 42.92 | 38,314 | -0.02(-0.04%) |
May 08, 2006 | 43.08 | 43.12 | 42.94 | 42.94 | 59,121 | -0.16(-0.37%) |
May 05, 2006 | 42.74 | 43.10 | 42.74 | 43.10 | 32,478 | +0.60(+1.40%) |
May 04, 2006 | 42.48 | 42.61 | 42.48 | 42.50 | 42,628 | +0.16(+0.38%) |
May 03, 2006 | 42.39 | 42.47 | 42.21 | 42.34 | 25,627 | -0.06(-0.14%) |
May 02, 2006 | 42.29 | 42.41 | 42.20 | 42.40 | 134,988 | +0.20(+0.47%) |
May 01, 2006 | 42.82 | 42.83 | 42.15 | 42.20 | 320,725 | -0.58(-1.36%) |
Apr 28, 2006 | 42.49 | 42.98 | 42.49 | 42.79 | 207,811 | +0.38(+0.89%) |
Apr 27, 2006 | 41.75 | 42.55 | 41.71 | 42.41 | 148,183 | +0.58(+1.38%) |
Apr 26, 2006 | 41.80 | 41.87 | 41.76 | 41.83 | 15,224 | +0.22(+0.54%) |
Apr 25, 2006 | 41.86 | 41.87 | 41.54 | 41.61 | 52,523 | -0.26(-0.61%) |
Apr 24, 2006 | 41.89 | 41.97 | 41.70 | 41.86 | 54,553 | -0.09(-0.23%) |
Apr 21, 2006 | 42.09 | 42.19 | 41.81 | 41.96 | 109,107 | -0.03(-0.07%) |
Apr 20, 2006 | 41.93 | 42.22 | 41.93 | 41.98 | 17,761 | +0.02(+0.05%) |
Apr 19, 2006 | 41.85 | 42.00 | 41.85 | 41.96 | 46,941 | +0.13(+0.31%) |
Apr 18, 2006 | 41.24 | 41.88 | 41.19 | 41.83 | 31,209 | +0.77(+1.88%) |
Apr 17, 2006 | 41.20 | 41.27 | 40.98 | 41.06 | 29,941 | -0.04(-0.10%) |
Apr 13, 2006 | 41.11 | 41.20 | 40.95 | 41.10 | 43,389 | -0.00(-0.01%) |
Apr 12, 2006 | 41.07 | 41.22 | 41.05 | 41.11 | 30,194 | +0.07(+0.17%) |
Apr 11, 2006 | 41.44 | 41.50 | 40.94 | 41.03 | 46,941 | -0.32(-0.76%) |
Apr 10, 2006 | 41.42 | 41.57 | 41.33 | 41.35 | 54,553 | -0.01(-0.03%) |
Apr 07, 2006 | 41.76 | 41.76 | 41.28 | 41.36 | 28,672 | -0.36(-0.86%) |
Apr 06, 2006 | 41.78 | 41.78 | 41.61 | 41.72 | 38,568 | -0.11(-0.26%) |
Apr 05, 2006 | 41.77 | 41.93 | 41.75 | 41.83 | 28,672 | +0.08(+0.20%) |
Apr 04, 2006 | 41.31 | 41.81 | 41.31 | 41.75 | 46,941 | +0.43(+1.04%) |
Apr 03, 2006 | 41.49 | 41.72 | 41.30 | 41.32 | 111,391 | -0.14(-0.34%) |
Mar 31, 2006 | 41.50 | 41.53 | 41.37 | 41.46 | 53,031 | +0.11(+0.27%) |
Mar 30, 2006 | 41.60 | 41.70 | 41.35 | 41.35 | 132,958 | -0.25(-0.61%) |
Mar 29, 2006 | 41.45 | 41.66 | 41.34 | 41.60 | 57,598 | +0.26(+0.62%) |
Mar 28, 2006 | 41.61 | 41.79 | 41.29 | 41.35 | 27,657 | -0.35(-0.84%) |
Mar 27, 2006 | 40.94 | 41.70 | 40.94 | 41.70 | 30,956 | -0.02(-0.04%) |
Mar 24, 2006 | 41.65 | 41.78 | 41.51 | 41.71 | 25,120 | -0.12(-0.29%) |
Mar 23, 2006 | 41.89 | 41.92 | 41.79 | 41.83 | 15,478 | -0.15(-0.37%) |
Mar 22, 2006 | 41.67 | 41.99 | 41.67 | 41.99 | 13,701 | +0.29(+0.70%) |
Mar 21, 2006 | 42.07 | 42.12 | 41.68 | 41.70 | 26,896 | -0.41(-0.97%) |
Mar 20, 2006 | 42.17 | 42.20 | 41.95 | 42.11 | 29,687 | -0.05(-0.11%) |
Mar 17, 2006 | 42.09 | 42.17 | 41.99 | 42.15 | 33,493 | +0.15(+0.35%) |
Mar 16, 2006 | 42.02 | 42.19 | 42.01 | 42.01 | 40,851 | +0.17(+0.41%) |
Mar 15, 2006 | 41.70 | 41.92 | 41.60 | 41.83 | 28,672 | +0.08(+0.20%) |
Mar 14, 2006 | 41.36 | 41.77 | 41.36 | 41.75 | 50,240 | +0.45(+1.09%) |
Mar 13, 2006 | 41.28 | 41.50 | 41.24 | 41.30 | 20,552 | +0.05(+0.12%) |
Mar 10, 2006 | 40.95 | 41.36 | 40.95 | 41.25 | 65,971 | +0.25(+0.61%) |
Mar 09, 2006 | 41.20 | 41.26 | 40.98 | 41.00 | 21,567 | -0.14(-0.34%) |
Mar 08, 2006 | 41.01 | 41.21 | 40.91 | 41.14 | 84,494 | +0.04(+0.10%) |
Mar 07, 2006 | 40.96 | 41.11 | 40.91 | 41.11 | 18,269 | +0.03(+0.08%) |
Mar 06, 2006 | 41.12 | 41.23 | 40.92 | 41.07 | 74,852 | -0.02(-0.06%) |
Mar 03, 2006 | 41.14 | 41.35 | 41.05 | 41.10 | 30,702 | -0.16(-0.38%) |
Mar 02, 2006 | 41.32 | 41.39 | 41.09 | 41.26 | 343,054 | -0.20(-0.49%) |