Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.45 | 45.57 | 44.84 | 45.17 | 647,900 | -0.03(-0.07%) |
May 30, 2006 | 46.21 | 46.21 | 45.16 | 45.20 | 594,200 | -1.61(-3.44%) |
May 26, 2006 | 46.40 | 46.82 | 46.30 | 46.81 | 182,300 | +0.69(+1.50%) |
May 25, 2006 | 45.69 | 46.12 | 45.50 | 46.12 | 287,700 | +0.53(+1.16%) |
May 24, 2006 | 45.55 | 46.12 | 45.15 | 45.59 | 641,900 | +0.04(+0.09%) |
May 23, 2006 | 45.70 | 46.40 | 45.55 | 45.55 | 577,100 | +0.06(+0.13%) |
May 22, 2006 | 45.09 | 45.65 | 44.75 | 45.49 | 973,200 | -0.11(-0.24%) |
May 19, 2006 | 45.73 | 45.85 | 45.28 | 45.60 | 804,800 | -0.20(-0.44%) |
May 18, 2006 | 46.30 | 46.44 | 45.68 | 45.80 | 745,800 | +0.20(+0.44%) |
May 17, 2006 | 47.03 | 47.32 | 45.39 | 45.60 | 1,303,200 | -1.42(-3.02%) |
May 16, 2006 | 46.88 | 47.22 | 46.85 | 47.02 | 549,400 | -0.35(-0.74%) |
May 15, 2006 | 46.99 | 47.44 | 46.83 | 47.37 | 435,700 | -0.13(-0.27%) |
May 12, 2006 | 48.10 | 48.11 | 47.50 | 47.50 | 392,100 | -0.86(-1.78%) |
May 11, 2006 | 48.95 | 49.01 | 48.36 | 48.36 | 504,500 | -1.24(-2.50%) |
May 10, 2006 | 49.88 | 50.04 | 49.60 | 49.60 | 475,500 | -1.06(-2.09%) |
May 09, 2006 | 50.15 | 50.72 | 49.86 | 50.66 | 527,800 | +0.28(+0.56%) |
May 08, 2006 | 50.85 | 50.88 | 50.22 | 50.38 | 406,300 | +0.14(+0.28%) |
May 05, 2006 | 49.38 | 50.24 | 49.33 | 50.24 | 463,900 | +0.86(+1.74%) |
May 04, 2006 | 49.38 | 49.50 | 49.19 | 49.38 | 407,500 | +0.00(+0.00%) |
May 03, 2006 | 49.50 | 49.72 | 49.19 | 49.38 | 399,500 | -0.02(-0.04%) |
May 02, 2006 | 48.72 | 49.47 | 48.69 | 49.40 | 477,200 | +1.34(+2.79%) |
May 01, 2006 | 48.60 | 48.68 | 47.83 | 48.06 | 678,000 | -0.88(-1.80%) |
Apr 28, 2006 | 49.00 | 50.06 | 48.70 | 48.94 | 1,270,500 | -2.19(-4.28%) |
Apr 27, 2006 | 51.76 | 51.80 | 50.54 | 51.13 | 737,600 | -1.16(-2.22%) |
Apr 26, 2006 | 51.67 | 52.29 | 51.67 | 52.29 | 599,300 | +0.42(+0.81%) |
Apr 25, 2006 | 52.00 | 52.19 | 51.65 | 51.87 | 333,100 | +0.09(+0.17%) |
Apr 24, 2006 | 51.69 | 51.90 | 51.20 | 51.78 | 564,500 | -0.17(-0.33%) |
Apr 21, 2006 | 51.13 | 52.29 | 51.00 | 51.95 | 1,000,600 | +1.19(+2.34%) |
Apr 20, 2006 | 50.00 | 50.87 | 50.00 | 50.76 | 878,300 | +1.02(+2.05%) |
Apr 19, 2006 | 49.08 | 49.87 | 49.05 | 49.74 | 471,800 | +0.66(+1.34%) |
Apr 18, 2006 | 48.00 | 49.10 | 48.00 | 49.08 | 588,400 | +1.78(+3.76%) |
Apr 17, 2006 | 47.50 | 47.57 | 47.19 | 47.30 | 358,900 | +0.19(+0.40%) |
Apr 13, 2006 | 46.84 | 47.55 | 46.45 | 47.11 | 638,000 | +0.27(+0.58%) |
Apr 12, 2006 | 46.00 | 46.93 | 45.70 | 46.84 | 815,500 | +0.48(+1.04%) |
Apr 11, 2006 | 47.10 | 47.11 | 46.36 | 46.36 | 629,300 | -1.14(-2.40%) |
Apr 10, 2006 | 47.59 | 47.75 | 47.30 | 47.50 | 283,600 | -0.47(-0.98%) |
Apr 07, 2006 | 48.13 | 48.36 | 47.75 | 47.97 | 304,300 | -0.16(-0.33%) |
Apr 06, 2006 | 48.30 | 48.40 | 47.76 | 48.13 | 403,400 | +0.17(+0.35%) |
Apr 05, 2006 | 47.70 | 48.11 | 47.52 | 47.96 | 422,800 | +0.49(+1.03%) |
Apr 04, 2006 | 47.47 | 47.67 | 47.24 | 47.47 | 277,400 | +0.23(+0.49%) |
Apr 03, 2006 | 46.95 | 47.56 | 46.67 | 47.24 | 581,600 | +1.17(+2.54%) |
Mar 31, 2006 | 46.20 | 46.35 | 45.90 | 46.07 | 521,200 | -0.35(-0.75%) |
Mar 30, 2006 | 46.00 | 46.62 | 45.94 | 46.42 | 490,600 | +0.37(+0.80%) |
Mar 29, 2006 | 45.23 | 46.05 | 45.23 | 46.05 | 1,154,400 | +1.49(+3.34%) |
Mar 28, 2006 | 44.95 | 44.95 | 44.39 | 44.56 | 884,700 | -0.14(-0.31%) |
Mar 27, 2006 | 45.29 | 45.29 | 44.60 | 44.70 | 1,668,200 | -0.86(-1.89%) |
Mar 24, 2006 | 45.29 | 45.65 | 45.28 | 45.56 | 500,600 | -0.43(-0.93%) |
Mar 23, 2006 | 46.24 | 46.35 | 45.78 | 45.99 | 445,500 | -0.69(-1.48%) |
Mar 22, 2006 | 46.22 | 46.80 | 46.06 | 46.68 | 887,900 | +0.18(+0.39%) |
Mar 21, 2006 | 46.69 | 47.15 | 46.50 | 46.50 | 498,700 | -0.67(-1.42%) |
Mar 20, 2006 | 46.92 | 47.22 | 46.80 | 47.17 | 304,800 | +0.38(+0.81%) |
Mar 17, 2006 | 46.70 | 46.83 | 46.51 | 46.79 | 628,300 | +0.80(+1.74%) |
Mar 16, 2006 | 46.03 | 46.10 | 45.85 | 45.99 | 714,700 | -0.69(-1.48%) |
Mar 15, 2006 | 46.50 | 47.51 | 46.28 | 46.68 | 917,100 | +0.17(+0.37%) |
Mar 14, 2006 | 46.77 | 48.01 | 46.42 | 46.51 | 2,460,200 | -0.27(-0.58%) |
Mar 13, 2006 | 46.78 | 46.95 | 46.52 | 46.78 | 438,700 | +0.00(+0.00%) |
Mar 10, 2006 | 46.55 | 46.98 | 46.27 | 46.78 | 333,700 | +0.08(+0.17%) |
Mar 09, 2006 | 46.70 | 46.82 | 46.40 | 46.70 | 573,300 | +0.49(+1.06%) |
Mar 08, 2006 | 45.99 | 46.21 | 45.59 | 46.21 | 933,000 | +0.69(+1.52%) |
Mar 07, 2006 | 45.76 | 45.93 | 45.39 | 45.52 | 496,100 | -0.81(-1.75%) |
Mar 06, 2006 | 46.60 | 46.84 | 46.20 | 46.33 | 508,600 | +0.82(+1.80%) |
Mar 03, 2006 | 45.05 | 45.95 | 45.00 | 45.51 | 670,700 | -0.48(-1.04%) |
Mar 02, 2006 | 46.00 | 46.23 | 45.61 | 45.99 | 862,300 | -1.16(-2.46%) |