Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.53 | 43.65 | 42.95 | 43.26 | 676,449 | -0.03(-0.07%) |
May 30, 2006 | 44.26 | 44.26 | 43.25 | 43.29 | 620,383 | -1.54(-3.44%) |
May 26, 2006 | 44.44 | 44.84 | 44.35 | 44.83 | 190,333 | +0.66(+1.50%) |
May 25, 2006 | 43.76 | 44.17 | 43.58 | 44.17 | 300,377 | +0.51(+1.16%) |
May 24, 2006 | 43.63 | 44.17 | 43.24 | 43.67 | 670,185 | +0.04(+0.09%) |
May 23, 2006 | 43.77 | 44.44 | 43.63 | 43.63 | 602,530 | +0.06(+0.13%) |
May 22, 2006 | 43.19 | 43.72 | 42.86 | 43.57 | 1,016,084 | -0.11(-0.24%) |
May 19, 2006 | 43.80 | 43.91 | 43.37 | 43.68 | 840,263 | -0.19(-0.44%) |
May 18, 2006 | 44.35 | 44.48 | 43.75 | 43.87 | 778,663 | +0.19(+0.44%) |
May 17, 2006 | 45.05 | 45.32 | 43.47 | 43.68 | 1,360,625 | -1.36(-3.02%) |
May 16, 2006 | 44.90 | 45.23 | 44.87 | 45.04 | 573,609 | -0.34(-0.74%) |
May 15, 2006 | 45.01 | 45.44 | 44.86 | 45.37 | 454,899 | -0.12(-0.27%) |
May 12, 2006 | 46.07 | 46.08 | 45.50 | 45.50 | 409,377 | -0.82(-1.78%) |
May 11, 2006 | 46.88 | 46.94 | 46.32 | 46.32 | 526,730 | -1.19(-2.50%) |
May 10, 2006 | 47.77 | 47.93 | 47.51 | 47.51 | 496,453 | -1.02(-2.09%) |
May 09, 2006 | 48.03 | 48.58 | 47.76 | 48.52 | 551,057 | +0.27(+0.56%) |
May 08, 2006 | 48.70 | 48.73 | 48.10 | 48.25 | 424,203 | +0.13(+0.28%) |
May 05, 2006 | 47.30 | 48.12 | 47.25 | 48.12 | 484,341 | +0.82(+1.74%) |
May 04, 2006 | 47.30 | 47.41 | 47.11 | 47.30 | 425,456 | +0.00(+0.00%) |
May 03, 2006 | 47.41 | 47.62 | 47.11 | 47.30 | 417,104 | -0.02(-0.04%) |
May 02, 2006 | 46.66 | 47.38 | 46.63 | 47.32 | 498,227 | +1.28(+2.79%) |
May 01, 2006 | 46.55 | 46.63 | 45.81 | 46.03 | 707,876 | -0.84(-1.80%) |
Apr 28, 2006 | 46.93 | 47.95 | 46.64 | 46.87 | 1,326,484 | -2.10(-4.28%) |
Apr 27, 2006 | 49.58 | 49.61 | 48.41 | 48.97 | 770,102 | -1.11(-2.22%) |
Apr 26, 2006 | 49.49 | 50.08 | 49.49 | 50.08 | 625,708 | +0.40(+0.81%) |
Apr 25, 2006 | 49.81 | 49.99 | 49.47 | 49.68 | 347,778 | +0.09(+0.17%) |
Apr 24, 2006 | 49.51 | 49.71 | 49.04 | 49.59 | 589,374 | -0.16(-0.33%) |
Apr 21, 2006 | 48.97 | 50.08 | 48.85 | 49.76 | 1,044,691 | +1.14(+2.34%) |
Apr 20, 2006 | 47.89 | 48.72 | 47.89 | 48.62 | 917,002 | +0.98(+2.05%) |
Apr 19, 2006 | 47.01 | 47.77 | 46.98 | 47.64 | 492,589 | +0.63(+1.34%) |
Apr 18, 2006 | 45.97 | 47.03 | 45.97 | 47.01 | 614,327 | +1.70(+3.76%) |
Apr 17, 2006 | 45.50 | 45.56 | 45.20 | 45.30 | 374,715 | +0.18(+0.40%) |
Apr 13, 2006 | 44.86 | 45.54 | 44.49 | 45.12 | 666,113 | +0.26(+0.58%) |
Apr 12, 2006 | 44.06 | 44.95 | 43.77 | 44.86 | 851,435 | +0.46(+1.04%) |
Apr 11, 2006 | 45.11 | 45.12 | 44.40 | 44.40 | 657,030 | -1.09(-2.40%) |
Apr 10, 2006 | 45.58 | 45.73 | 45.30 | 45.50 | 296,096 | -0.45(-0.98%) |
Apr 07, 2006 | 46.10 | 46.32 | 45.73 | 45.95 | 317,709 | -0.15(-0.33%) |
Apr 06, 2006 | 46.26 | 46.36 | 45.74 | 46.10 | 421,175 | +0.16(+0.35%) |
Apr 05, 2006 | 45.69 | 46.08 | 45.51 | 45.94 | 441,430 | +0.47(+1.03%) |
Apr 04, 2006 | 45.47 | 45.66 | 45.25 | 45.47 | 289,623 | +0.22(+0.49%) |
Apr 03, 2006 | 44.97 | 45.55 | 44.70 | 45.25 | 607,228 | +1.12(+2.54%) |
Mar 31, 2006 | 44.25 | 44.39 | 43.96 | 44.13 | 544,166 | -0.34(-0.75%) |
Mar 30, 2006 | 44.06 | 44.65 | 44.00 | 44.46 | 512,218 | +0.35(+0.80%) |
Mar 29, 2006 | 43.32 | 44.11 | 43.32 | 44.11 | 1,205,268 | +1.43(+3.34%) |
Mar 28, 2006 | 43.05 | 43.05 | 42.52 | 42.68 | 923,684 | -0.13(-0.31%) |
Mar 27, 2006 | 43.38 | 43.38 | 42.72 | 42.81 | 1,741,709 | -0.82(-1.89%) |
Mar 24, 2006 | 43.38 | 43.72 | 43.37 | 43.64 | 522,659 | -0.41(-0.94%) |
Mar 23, 2006 | 44.29 | 44.39 | 43.85 | 44.05 | 465,131 | -0.66(-1.48%) |
Mar 22, 2006 | 44.27 | 44.82 | 44.12 | 44.71 | 927,025 | +0.17(+0.39%) |
Mar 21, 2006 | 44.72 | 45.16 | 44.54 | 44.54 | 520,675 | -0.64(-1.42%) |
Mar 20, 2006 | 44.94 | 45.23 | 44.82 | 45.18 | 318,231 | +0.36(+0.81%) |
Mar 17, 2006 | 44.73 | 44.85 | 44.55 | 44.82 | 655,986 | +0.77(+1.74%) |
Mar 16, 2006 | 44.09 | 44.15 | 43.91 | 44.05 | 746,193 | -0.66(-1.48%) |
Mar 15, 2006 | 44.54 | 45.50 | 44.33 | 44.71 | 957,512 | +0.16(+0.37%) |
Mar 14, 2006 | 44.80 | 45.98 | 44.46 | 44.55 | 2,568,609 | -0.26(-0.58%) |
Mar 13, 2006 | 44.81 | 44.97 | 44.56 | 44.81 | 458,031 | +0.00(+0.00%) |
Mar 10, 2006 | 44.59 | 45.00 | 44.32 | 44.81 | 348,404 | +0.08(+0.17%) |
Mar 09, 2006 | 44.73 | 44.84 | 44.44 | 44.73 | 598,562 | +0.47(+1.06%) |
Mar 08, 2006 | 44.05 | 44.26 | 43.67 | 44.26 | 974,112 | +0.66(+1.52%) |
Mar 07, 2006 | 43.83 | 43.99 | 43.47 | 43.60 | 517,960 | -0.78(-1.75%) |
Mar 06, 2006 | 44.63 | 44.86 | 44.25 | 44.37 | 531,011 | +0.79(+1.80%) |
Mar 03, 2006 | 43.15 | 44.01 | 43.10 | 43.59 | 700,254 | -0.46(-1.04%) |
Mar 02, 2006 | 44.06 | 44.28 | 43.69 | 44.05 | 900,297 | -1.11(-2.46%) |