Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.60 | 43.62 | 42.60 | 43.56 | 146,446 | +0.88(+2.07%) |
May 30, 2006 | 43.39 | 43.50 | 42.66 | 42.67 | 97,640 | -0.91(-2.08%) |
May 26, 2006 | 43.71 | 44.02 | 43.32 | 43.58 | 149,872 | -0.08(-0.19%) |
May 25, 2006 | 43.31 | 44.09 | 43.28 | 43.67 | 313,651 | +0.38(+0.88%) |
May 24, 2006 | 43.17 | 43.49 | 42.51 | 43.28 | 234,406 | +0.03(+0.06%) |
May 23, 2006 | 43.67 | 43.93 | 43.26 | 43.26 | 147,211 | -0.34(-0.78%) |
May 22, 2006 | 42.93 | 44.17 | 42.67 | 43.60 | 241,156 | +0.39(+0.90%) |
May 19, 2006 | 42.50 | 43.57 | 42.43 | 43.21 | 206,579 | +0.70(+1.64%) |
May 18, 2006 | 42.45 | 42.77 | 42.16 | 42.51 | 123,053 | +0.08(+0.20%) |
May 17, 2006 | 42.33 | 42.94 | 42.17 | 42.43 | 153,235 | -0.17(-0.40%) |
May 16, 2006 | 43.11 | 43.11 | 42.24 | 42.60 | 353,545 | -0.28(-0.65%) |
May 15, 2006 | 43.06 | 43.61 | 42.60 | 42.88 | 178,977 | -0.41(-0.94%) |
May 12, 2006 | 43.21 | 43.57 | 43.21 | 43.28 | 169,611 | -0.14(-0.33%) |
May 11, 2006 | 43.68 | 43.72 | 43.23 | 43.43 | 139,591 | -0.38(-0.87%) |
May 10, 2006 | 43.60 | 43.87 | 43.28 | 43.81 | 110,262 | +0.25(+0.58%) |
May 09, 2006 | 43.44 | 43.72 | 43.41 | 43.56 | 63,350 | -0.02(-0.04%) |
May 08, 2006 | 44.12 | 44.12 | 43.49 | 43.57 | 125,011 | -0.52(-1.17%) |
May 05, 2006 | 44.22 | 44.43 | 43.84 | 44.09 | 135,406 | +0.09(+0.21%) |
May 04, 2006 | 43.41 | 44.08 | 43.35 | 44.00 | 121,158 | +0.68(+1.57%) |
May 03, 2006 | 44.02 | 44.14 | 42.96 | 43.32 | 249,936 | -0.76(-1.73%) |
May 02, 2006 | 43.16 | 44.22 | 43.16 | 44.08 | 414,005 | +0.87(+2.02%) |
May 01, 2006 | 44.12 | 44.12 | 43.07 | 43.21 | 294,236 | -0.70(-1.60%) |
Apr 28, 2006 | 43.42 | 44.12 | 43.34 | 43.91 | 216,844 | +0.63(+1.45%) |
Apr 27, 2006 | 43.07 | 43.74 | 42.93 | 43.28 | 255,915 | +0.01(+0.02%) |
Apr 26, 2006 | 43.06 | 43.63 | 42.86 | 43.28 | 318,108 | +0.11(+0.26%) |
Apr 25, 2006 | 43.28 | 43.33 | 43.00 | 43.16 | 250,728 | -0.12(-0.27%) |
Apr 24, 2006 | 42.94 | 43.50 | 42.80 | 43.28 | 485,236 | +0.35(+0.81%) |
Apr 21, 2006 | 47.59 | 47.59 | 42.43 | 42.94 | 2,880,769 | -6.82(-13.71%) |
Apr 20, 2006 | 50.22 | 50.42 | 49.42 | 49.76 | 62,640 | -0.64(-1.26%) |
Apr 19, 2006 | 49.99 | 50.61 | 49.89 | 50.39 | 180,177 | +0.35(+0.70%) |
Apr 18, 2006 | 48.21 | 50.05 | 48.04 | 50.05 | 175,738 | +1.83(+3.80%) |
Apr 17, 2006 | 48.32 | 48.81 | 47.69 | 48.21 | 137,257 | -0.18(-0.37%) |
Apr 13, 2006 | 48.36 | 48.76 | 48.00 | 48.39 | 71,443 | -0.11(-0.23%) |
Apr 12, 2006 | 47.91 | 48.51 | 47.70 | 48.50 | 89,845 | +0.59(+1.24%) |
Apr 11, 2006 | 48.33 | 48.40 | 47.78 | 47.91 | 87,520 | -0.29(-0.60%) |
Apr 10, 2006 | 48.25 | 48.71 | 47.95 | 48.20 | 62,870 | -0.14(-0.28%) |
Apr 07, 2006 | 49.09 | 49.43 | 48.15 | 48.33 | 87,851 | -0.81(-1.66%) |
Apr 06, 2006 | 48.91 | 49.33 | 48.72 | 49.15 | 104,154 | +0.11(+0.23%) |
Apr 05, 2006 | 49.05 | 49.21 | 48.46 | 49.04 | 117,106 | +0.05(+0.10%) |
Apr 04, 2006 | 49.26 | 49.48 | 48.79 | 48.99 | 177,002 | -0.31(-0.64%) |
Apr 03, 2006 | 49.73 | 49.98 | 49.22 | 49.30 | 122,768 | -0.06(-0.12%) |
Mar 31, 2006 | 48.92 | 50.01 | 48.88 | 49.36 | 237,742 | -0.06(-0.12%) |
Mar 30, 2006 | 49.25 | 49.55 | 48.97 | 49.42 | 200,987 | -0.12(-0.24%) |
Mar 29, 2006 | 48.49 | 49.63 | 48.39 | 49.54 | 205,716 | +0.93(+1.92%) |
Mar 28, 2006 | 48.11 | 48.79 | 47.88 | 48.60 | 242,249 | +0.36(+0.74%) |
Mar 27, 2006 | 47.69 | 48.26 | 47.48 | 48.25 | 117,698 | +0.40(+0.83%) |
Mar 24, 2006 | 47.67 | 48.07 | 47.53 | 47.85 | 70,086 | +0.08(+0.16%) |
Mar 23, 2006 | 48.02 | 48.02 | 47.14 | 47.77 | 155,444 | -0.09(-0.20%) |
Mar 22, 2006 | 46.75 | 48.09 | 46.59 | 47.87 | 202,230 | +0.94(+2.01%) |
Mar 21, 2006 | 46.80 | 47.51 | 46.53 | 46.92 | 186,489 | -0.13(-0.27%) |
Mar 20, 2006 | 46.64 | 47.17 | 46.24 | 47.05 | 76,808 | +0.26(+0.56%) |
Mar 17, 2006 | 46.70 | 46.82 | 45.88 | 46.79 | 299,436 | +0.28(+0.60%) |
Mar 16, 2006 | 47.01 | 47.09 | 46.46 | 46.51 | 130,252 | -0.41(-0.87%) |
Mar 15, 2006 | 46.53 | 46.98 | 46.25 | 46.92 | 99,337 | +0.25(+0.53%) |
Mar 14, 2006 | 45.70 | 46.67 | 45.61 | 46.67 | 68,000 | +0.76(+1.66%) |
Mar 13, 2006 | 45.83 | 46.29 | 45.69 | 45.91 | 99,994 | +0.19(+0.41%) |
Mar 10, 2006 | 45.39 | 45.74 | 44.73 | 45.72 | 131,196 | +0.60(+1.34%) |
Mar 09, 2006 | 45.24 | 45.37 | 44.98 | 45.12 | 134,637 | -0.20(-0.43%) |
Mar 08, 2006 | 45.10 | 45.43 | 44.66 | 45.31 | 110,790 | +0.04(+0.09%) |
Mar 07, 2006 | 45.23 | 45.36 | 44.85 | 45.27 | 107,440 | -0.10(-0.21%) |
Mar 06, 2006 | 45.47 | 45.69 | 45.14 | 45.37 | 145,447 | -0.17(-0.37%) |
Mar 03, 2006 | 45.91 | 46.23 | 45.45 | 45.53 | 123,305 | -0.69(-1.49%) |
Mar 02, 2006 | 46.37 | 46.37 | 45.76 | 46.22 | 260,818 | -0.03(-0.06%) |