Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.70 | 45.51 | 44.47 | 45.44 | 2,148,362 | +0.90(+2.01%) |
May 30, 2006 | 44.43 | 45.00 | 44.24 | 44.55 | 1,125,040 | -0.15(-0.34%) |
May 26, 2006 | 45.29 | 45.29 | 44.43 | 44.70 | 1,797,747 | -0.16(-0.36%) |
May 25, 2006 | 44.46 | 45.52 | 43.98 | 44.86 | 2,370,963 | +0.77(+1.75%) |
May 24, 2006 | 44.88 | 45.94 | 43.47 | 44.09 | 3,406,763 | -0.79(-1.76%) |
May 23, 2006 | 43.89 | 45.12 | 43.89 | 44.88 | 3,142,382 | +1.32(+3.03%) |
May 22, 2006 | 42.74 | 43.83 | 42.48 | 43.56 | 2,322,276 | +0.66(+1.53%) |
May 19, 2006 | 43.04 | 43.25 | 42.37 | 42.90 | 2,501,093 | -0.13(-0.31%) |
May 18, 2006 | 42.95 | 43.33 | 42.45 | 43.04 | 2,334,866 | +0.16(+0.38%) |
May 17, 2006 | 41.93 | 43.16 | 41.83 | 42.88 | 3,166,558 | +0.67(+1.60%) |
May 16, 2006 | 40.46 | 42.21 | 40.41 | 42.20 | 2,961,114 | +1.65(+4.07%) |
May 15, 2006 | 40.17 | 40.76 | 40.00 | 40.55 | 1,511,195 | +0.23(+0.58%) |
May 12, 2006 | 39.85 | 40.53 | 39.54 | 40.32 | 2,238,049 | +0.11(+0.27%) |
May 11, 2006 | 40.38 | 40.51 | 39.63 | 40.21 | 3,064,728 | -0.18(-0.44%) |
May 10, 2006 | 38.85 | 40.60 | 38.85 | 40.39 | 4,478,660 | +1.77(+4.58%) |
May 09, 2006 | 37.08 | 38.87 | 37.08 | 38.62 | 3,790,801 | +1.28(+3.44%) |
May 08, 2006 | 37.52 | 37.72 | 36.87 | 37.34 | 3,613,878 | -0.18(-0.48%) |
May 05, 2006 | 37.56 | 37.71 | 37.25 | 37.52 | 3,866,227 | +0.14(+0.38%) |
May 04, 2006 | 37.51 | 38.37 | 37.22 | 37.37 | 4,146,986 | -0.13(-0.36%) |
May 03, 2006 | 40.03 | 40.04 | 37.42 | 37.51 | 4,996,059 | -2.99(-7.38%) |
May 02, 2006 | 41.27 | 41.42 | 40.22 | 40.50 | 2,498,196 | +0.14(+0.36%) |
May 01, 2006 | 40.55 | 41.06 | 38.84 | 40.35 | 3,838,040 | -0.20(-0.49%) |
Apr 28, 2006 | 39.72 | 40.85 | 39.68 | 40.55 | 3,221,819 | +1.61(+4.13%) |
Apr 27, 2006 | 40.97 | 41.03 | 38.51 | 38.95 | 4,057,522 | -2.58(-6.20%) |
Apr 26, 2006 | 42.85 | 43.05 | 41.16 | 41.52 | 2,636,682 | -1.11(-2.61%) |
Apr 25, 2006 | 44.05 | 44.06 | 42.53 | 42.63 | 1,700,150 | -1.53(-3.46%) |
Apr 24, 2006 | 44.48 | 44.49 | 43.85 | 44.16 | 1,367,696 | -0.35(-0.79%) |
Apr 21, 2006 | 44.31 | 45.07 | 43.89 | 44.51 | 2,345,784 | +0.79(+1.81%) |
Apr 20, 2006 | 42.63 | 43.77 | 42.54 | 43.72 | 2,435,026 | +1.06(+2.48%) |
Apr 19, 2006 | 42.74 | 43.25 | 42.19 | 42.66 | 1,998,624 | -0.14(-0.34%) |
Apr 18, 2006 | 43.22 | 44.40 | 42.19 | 42.80 | 2,438,368 | +0.62(+1.47%) |
Apr 17, 2006 | 42.77 | 43.23 | 41.96 | 42.19 | 1,111,225 | -0.73(-1.69%) |
Apr 13, 2006 | 42.93 | 43.35 | 42.45 | 42.91 | 1,174,173 | -0.02(-0.04%) |
Apr 12, 2006 | 42.50 | 43.67 | 42.38 | 42.93 | 2,389,012 | +0.48(+1.12%) |
Apr 11, 2006 | 44.43 | 44.73 | 42.19 | 42.45 | 3,233,071 | -1.89(-4.27%) |
Apr 10, 2006 | 44.83 | 44.83 | 43.19 | 44.35 | 1,795,631 | -0.38(-0.84%) |
Apr 07, 2006 | 45.17 | 45.62 | 44.24 | 44.73 | 1,542,613 | -0.33(-0.74%) |
Apr 06, 2006 | 45.69 | 45.92 | 44.27 | 45.06 | 1,753,628 | -0.80(-1.74%) |
Apr 05, 2006 | 46.94 | 47.00 | 45.53 | 45.86 | 1,826,937 | -1.31(-2.78%) |
Apr 04, 2006 | 46.26 | 47.33 | 45.93 | 47.17 | 2,087,865 | +0.44(+0.94%) |
Apr 03, 2006 | 47.48 | 47.53 | 46.70 | 46.73 | 1,316,001 | -0.53(-1.12%) |
Mar 31, 2006 | 47.26 | 48.18 | 47.15 | 47.26 | 956,362 | +0.17(+0.36%) |
Mar 30, 2006 | 47.26 | 47.96 | 46.57 | 47.09 | 1,269,765 | -0.24(-0.51%) |
Mar 29, 2006 | 48.28 | 48.29 | 47.14 | 47.33 | 1,992,385 | -1.03(-2.13%) |
Mar 28, 2006 | 48.47 | 50.79 | 48.20 | 48.36 | 3,850,072 | -0.10(-0.20%) |
Mar 27, 2006 | 47.51 | 48.46 | 47.36 | 48.46 | 1,867,269 | +1.70(+3.63%) |
Mar 24, 2006 | 45.33 | 46.80 | 45.32 | 46.76 | 1,706,278 | +1.45(+3.19%) |
Mar 23, 2006 | 45.99 | 46.02 | 44.92 | 45.32 | 1,186,094 | -0.85(-1.85%) |
Mar 22, 2006 | 46.16 | 46.29 | 45.50 | 46.17 | 1,049,391 | -0.04(-0.08%) |
Mar 21, 2006 | 46.22 | 46.46 | 46.07 | 46.21 | 1,093,734 | -0.43(-0.92%) |
Mar 20, 2006 | 46.24 | 46.81 | 46.04 | 46.64 | 1,294,833 | +0.22(+0.48%) |
Mar 17, 2006 | 46.02 | 46.92 | 46.00 | 46.41 | 2,293,309 | +0.99(+2.17%) |
Mar 16, 2006 | 44.02 | 46.13 | 44.02 | 45.43 | 2,206,185 | +1.41(+3.20%) |
Mar 15, 2006 | 44.05 | 44.29 | 43.57 | 44.02 | 1,896,904 | +0.04(+0.08%) |
Mar 14, 2006 | 43.98 | 44.22 | 43.59 | 43.98 | 1,780,924 | -0.27(-0.61%) |
Mar 13, 2006 | 45.14 | 45.33 | 44.12 | 44.25 | 1,584,059 | -0.89(-1.97%) |
Mar 10, 2006 | 44.07 | 45.37 | 44.07 | 45.14 | 1,540,051 | +1.24(+2.82%) |
Mar 09, 2006 | 44.90 | 45.10 | 43.80 | 43.90 | 1,114,122 | -0.99(-2.20%) |
Mar 08, 2006 | 45.26 | 45.64 | 44.86 | 44.89 | 1,094,402 | -0.39(-0.85%) |
Mar 07, 2006 | 44.70 | 45.51 | 44.70 | 45.27 | 1,273,776 | +0.65(+1.45%) |
Mar 06, 2006 | 45.63 | 45.69 | 44.56 | 44.63 | 1,172,948 | -1.02(-2.24%) |
Mar 03, 2006 | 45.78 | 46.54 | 45.57 | 45.65 | 1,295,947 | -0.07(-0.16%) |
Mar 02, 2006 | 45.96 | 46.12 | 45.41 | 45.72 | 1,428,082 | -0.46(-0.99%) |