Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.37 | 40.61 | 40.15 | 40.60 | 3,664,600 | +0.40(+1.00%) |
May 30, 2006 | 40.98 | 41.18 | 40.12 | 40.20 | 2,662,900 | -1.10(-2.66%) |
May 26, 2006 | 41.41 | 41.49 | 41.09 | 41.30 | 1,664,700 | +0.00(+0.00%) |
May 25, 2006 | 41.40 | 41.49 | 40.98 | 41.30 | 4,153,000 | +0.12(+0.29%) |
May 24, 2006 | 40.97 | 41.32 | 40.45 | 41.18 | 5,098,100 | +0.21(+0.51%) |
May 23, 2006 | 41.25 | 41.77 | 40.95 | 40.97 | 3,916,400 | -0.28(-0.68%) |
May 22, 2006 | 40.89 | 41.52 | 40.85 | 41.25 | 4,081,600 | +0.05(+0.12%) |
May 19, 2006 | 40.40 | 41.55 | 40.37 | 41.20 | 5,971,300 | +0.83(+2.06%) |
May 18, 2006 | 39.76 | 40.64 | 39.76 | 40.37 | 4,079,800 | +0.57(+1.43%) |
May 17, 2006 | 39.56 | 40.03 | 39.55 | 39.80 | 3,834,600 | -0.18(-0.45%) |
May 16, 2006 | 40.51 | 40.65 | 39.91 | 39.98 | 4,434,400 | -0.62(-1.53%) |
May 15, 2006 | 39.77 | 40.60 | 39.65 | 40.60 | 4,641,100 | +0.63(+1.58%) |
May 12, 2006 | 40.66 | 40.73 | 39.90 | 39.97 | 4,718,200 | -0.68(-1.67%) |
May 11, 2006 | 41.22 | 41.43 | 40.49 | 40.65 | 4,513,800 | -0.71(-1.72%) |
May 10, 2006 | 41.49 | 41.74 | 41.05 | 41.36 | 3,114,100 | -0.39(-0.93%) |
May 09, 2006 | 41.93 | 42.42 | 41.60 | 41.75 | 4,453,500 | -0.18(-0.43%) |
May 08, 2006 | 41.61 | 42.34 | 41.61 | 41.93 | 3,873,900 | +0.39(+0.94%) |
May 05, 2006 | 41.24 | 41.64 | 40.95 | 41.54 | 4,295,000 | +0.59(+1.44%) |
May 04, 2006 | 41.30 | 41.41 | 40.67 | 40.95 | 7,241,400 | -0.19(-0.46%) |
May 03, 2006 | 41.31 | 41.48 | 41.00 | 41.14 | 4,030,300 | -0.35(-0.84%) |
May 02, 2006 | 41.62 | 41.95 | 41.28 | 41.49 | 3,230,900 | -0.13(-0.31%) |
May 01, 2006 | 42.60 | 42.78 | 41.57 | 41.62 | 4,609,100 | -0.31(-0.74%) |
Apr 28, 2006 | 41.81 | 42.07 | 41.78 | 41.93 | 3,938,800 | +0.00(+0.00%) |
Apr 27, 2006 | 41.53 | 42.54 | 41.53 | 41.93 | 3,255,600 | -0.30(-0.71%) |
Apr 26, 2006 | 41.87 | 42.37 | 41.75 | 42.23 | 1,871,800 | +0.41(+0.98%) |
Apr 25, 2006 | 42.21 | 42.54 | 41.76 | 41.82 | 2,973,800 | -0.38(-0.90%) |
Apr 24, 2006 | 42.36 | 42.53 | 42.00 | 42.20 | 2,385,300 | -0.21(-0.50%) |
Apr 21, 2006 | 43.05 | 43.05 | 41.95 | 42.41 | 3,185,200 | -0.41(-0.96%) |
Apr 20, 2006 | 43.25 | 43.40 | 42.75 | 42.82 | 3,158,900 | -0.63(-1.45%) |
Apr 19, 2006 | 42.99 | 43.57 | 42.99 | 43.45 | 3,541,000 | +0.63(+1.47%) |
Apr 18, 2006 | 42.57 | 43.15 | 42.54 | 42.82 | 3,708,600 | +0.46(+1.09%) |
Apr 17, 2006 | 42.93 | 43.18 | 42.13 | 42.36 | 3,574,100 | -0.76(-1.76%) |
Apr 13, 2006 | 43.01 | 43.42 | 42.86 | 43.12 | 2,704,200 | +0.11(+0.26%) |
Apr 12, 2006 | 43.20 | 43.43 | 43.01 | 43.01 | 2,719,400 | +0.01(+0.02%) |
Apr 11, 2006 | 43.74 | 43.82 | 42.82 | 43.00 | 3,073,900 | -0.72(-1.65%) |
Apr 10, 2006 | 43.33 | 44.02 | 43.31 | 43.72 | 3,103,900 | +0.39(+0.90%) |
Apr 07, 2006 | 43.99 | 44.63 | 43.26 | 43.33 | 3,892,800 | -0.56(-1.28%) |
Apr 06, 2006 | 43.41 | 43.90 | 43.11 | 43.89 | 3,376,800 | +0.40(+0.92%) |
Apr 05, 2006 | 43.41 | 43.70 | 43.30 | 43.49 | 2,021,100 | +0.21(+0.49%) |
Apr 04, 2006 | 42.72 | 43.44 | 42.70 | 43.28 | 5,441,300 | +0.38(+0.89%) |
Apr 03, 2006 | 43.26 | 43.59 | 42.79 | 42.90 | 3,775,700 | -0.23(-0.53%) |
Mar 31, 2006 | 43.54 | 43.80 | 43.03 | 43.13 | 3,325,900 | -0.39(-0.90%) |
Mar 30, 2006 | 43.82 | 44.08 | 43.37 | 43.52 | 3,189,000 | -0.48(-1.09%) |
Mar 29, 2006 | 44.10 | 44.34 | 43.93 | 44.00 | 3,052,700 | +0.05(+0.11%) |
Mar 28, 2006 | 44.65 | 44.75 | 43.56 | 43.95 | 5,734,800 | -1.07(-2.38%) |
Mar 27, 2006 | 44.42 | 45.06 | 44.10 | 45.02 | 4,527,400 | +0.65(+1.46%) |
Mar 24, 2006 | 45.30 | 45.30 | 44.15 | 44.37 | 3,103,800 | -0.20(-0.45%) |
Mar 23, 2006 | 44.59 | 44.96 | 44.35 | 44.57 | 2,194,100 | -0.12(-0.27%) |
Mar 22, 2006 | 44.51 | 44.77 | 43.99 | 44.69 | 3,807,700 | +0.00(+0.00%) |
Mar 21, 2006 | 45.18 | 45.20 | 44.23 | 44.69 | 4,252,300 | -0.36(-0.80%) |
Mar 20, 2006 | 45.13 | 45.35 | 44.92 | 45.05 | 1,862,500 | -0.27(-0.60%) |
Mar 17, 2006 | 45.26 | 45.41 | 45.03 | 45.32 | 3,323,300 | +0.38(+0.85%) |
Mar 16, 2006 | 45.36 | 45.41 | 44.83 | 44.94 | 3,137,300 | -0.17(-0.38%) |
Mar 15, 2006 | 45.67 | 45.88 | 45.09 | 45.11 | 2,884,300 | -0.74(-1.61%) |
Mar 14, 2006 | 45.00 | 45.89 | 44.76 | 45.85 | 2,998,200 | +0.42(+0.92%) |
Mar 13, 2006 | 45.36 | 46.07 | 45.20 | 45.43 | 2,651,100 | -0.02(-0.04%) |
Mar 10, 2006 | 44.77 | 45.52 | 44.72 | 45.45 | 2,273,300 | +0.65(+1.45%) |
Mar 09, 2006 | 45.10 | 45.11 | 44.68 | 44.80 | 2,729,700 | -0.42(-0.93%) |
Mar 08, 2006 | 44.28 | 45.65 | 44.22 | 45.22 | 3,808,000 | +1.08(+2.45%) |
Mar 07, 2006 | 43.93 | 44.33 | 43.65 | 44.14 | 2,527,200 | +0.21(+0.48%) |
Mar 06, 2006 | 44.20 | 44.39 | 43.74 | 43.93 | 2,110,400 | -0.46(-1.04%) |
Mar 03, 2006 | 44.65 | 45.02 | 44.28 | 44.39 | 2,419,500 | -0.23(-0.52%) |
Mar 02, 2006 | 44.57 | 45.04 | 44.41 | 44.62 | 3,520,700 | -0.03(-0.07%) |