Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.59 | 40.76 | 40.34 | 40.47 | 30,148 | +0.08(+0.19%) |
May 30, 2006 | 40.84 | 40.84 | 40.39 | 40.39 | 14,900 | -0.83(-2.02%) |
May 26, 2006 | 41.23 | 41.25 | 41.00 | 41.23 | 16,864 | +0.14(+0.34%) |
May 25, 2006 | 41.04 | 41.09 | 40.67 | 41.09 | 25,527 | +0.52(+1.28%) |
May 24, 2006 | 40.31 | 40.78 | 40.11 | 40.57 | 31,187 | +0.23(+0.58%) |
May 23, 2006 | 40.95 | 41.16 | 40.33 | 40.33 | 17,673 | -0.36(-0.89%) |
May 22, 2006 | 40.81 | 40.86 | 40.34 | 40.70 | 126,830 | -0.27(-0.66%) |
May 19, 2006 | 40.78 | 41.04 | 40.44 | 40.97 | 53,712 | +0.22(+0.53%) |
May 18, 2006 | 41.19 | 41.30 | 40.74 | 40.75 | 18,481 | -0.23(-0.57%) |
May 17, 2006 | 41.42 | 41.42 | 40.90 | 40.98 | 36,732 | -0.48(-1.15%) |
May 16, 2006 | 41.72 | 41.83 | 41.32 | 41.46 | 67,458 | -0.32(-0.77%) |
May 15, 2006 | 41.96 | 41.96 | 41.40 | 41.78 | 211,383 | -0.13(-0.31%) |
May 12, 2006 | 42.00 | 42.26 | 41.86 | 41.91 | 70,692 | -0.42(-1.00%) |
May 11, 2006 | 42.91 | 42.99 | 42.21 | 42.33 | 149,932 | -0.92(-2.12%) |
May 10, 2006 | 43.74 | 43.74 | 43.24 | 43.25 | 19,521 | -0.61(-1.38%) |
May 09, 2006 | 43.85 | 43.96 | 43.72 | 43.86 | 20,329 | -0.21(-0.47%) |
May 08, 2006 | 43.85 | 44.13 | 43.85 | 44.07 | 15,940 | +0.01(+0.02%) |
May 05, 2006 | 44.00 | 44.07 | 43.85 | 44.06 | 11,551 | +0.25(+0.57%) |
May 04, 2006 | 43.50 | 43.82 | 43.50 | 43.81 | 8,432 | +0.33(+0.76%) |
May 03, 2006 | 43.42 | 43.59 | 43.30 | 43.48 | 38,464 | -0.03(-0.08%) |
May 02, 2006 | 43.63 | 43.68 | 43.44 | 43.51 | 108,117 | +0.08(+0.18%) |
May 01, 2006 | 43.80 | 43.87 | 43.38 | 43.43 | 21,138 | -0.29(-0.67%) |
Apr 28, 2006 | 43.89 | 44.02 | 43.69 | 43.73 | 37,078 | -0.87(-1.96%) |
Apr 27, 2006 | 43.94 | 44.76 | 43.94 | 44.60 | 22,755 | +0.49(+1.12%) |
Apr 26, 2006 | 44.22 | 44.32 | 44.11 | 44.11 | 39,158 | +0.06(+0.14%) |
Apr 25, 2006 | 44.20 | 44.20 | 43.89 | 44.05 | 14,900 | -0.11(-0.25%) |
Apr 24, 2006 | 44.18 | 44.20 | 43.88 | 44.16 | 16,864 | -0.16(-0.35%) |
Apr 21, 2006 | 44.88 | 44.88 | 44.15 | 44.32 | 169,107 | -0.45(-1.01%) |
Apr 20, 2006 | 44.56 | 45.02 | 44.56 | 44.77 | 18,597 | +0.10(+0.22%) |
Apr 19, 2006 | 44.58 | 44.68 | 44.40 | 44.67 | 9,933 | +0.09(+0.21%) |
Apr 18, 2006 | 43.81 | 44.60 | 43.81 | 44.58 | 7,277 | +0.95(+2.17%) |
Apr 17, 2006 | 44.07 | 44.23 | 43.50 | 43.63 | 30,956 | -0.41(-0.93%) |
Apr 13, 2006 | 43.92 | 44.24 | 43.82 | 44.04 | 6,237 | +0.12(+0.28%) |
Apr 12, 2006 | 43.83 | 44.00 | 43.81 | 43.92 | 15,016 | +0.11(+0.25%) |
Apr 11, 2006 | 44.33 | 44.33 | 43.76 | 43.81 | 21,715 | -0.33(-0.76%) |
Apr 10, 2006 | 44.28 | 44.45 | 44.11 | 44.14 | 15,362 | -0.29(-0.64%) |
Apr 07, 2006 | 45.06 | 45.06 | 44.41 | 44.43 | 23,795 | -0.48(-1.06%) |
Apr 06, 2006 | 44.84 | 45.02 | 44.70 | 44.91 | 8,547 | +0.10(+0.21%) |
Apr 05, 2006 | 44.59 | 44.88 | 44.41 | 44.81 | 40,659 | +0.42(+0.96%) |
Apr 04, 2006 | 44.37 | 44.51 | 44.15 | 44.39 | 22,871 | +0.19(+0.43%) |
Apr 03, 2006 | 44.28 | 44.64 | 44.17 | 44.20 | 26,798 | +0.10(+0.22%) |
Mar 31, 2006 | 44.37 | 44.37 | 44.09 | 44.10 | 8,547 | -0.17(-0.39%) |
Mar 30, 2006 | 44.27 | 44.50 | 44.03 | 44.27 | 38,695 | +0.18(+0.41%) |
Mar 29, 2006 | 43.54 | 44.26 | 43.45 | 44.09 | 22,293 | +0.77(+1.78%) |
Mar 28, 2006 | 43.76 | 43.90 | 43.29 | 43.32 | 20,676 | -0.42(-0.95%) |
Mar 27, 2006 | 43.75 | 43.89 | 43.65 | 43.74 | 14,669 | +0.03(+0.06%) |
Mar 24, 2006 | 43.50 | 43.80 | 43.47 | 43.71 | 15,362 | +0.26(+0.60%) |
Mar 23, 2006 | 43.55 | 43.62 | 43.30 | 43.45 | 13,052 | -0.12(-0.28%) |
Mar 22, 2006 | 43.29 | 43.57 | 43.19 | 43.57 | 19,867 | +0.12(+0.28%) |
Mar 21, 2006 | 43.84 | 44.26 | 43.42 | 43.45 | 50,362 | -0.37(-0.85%) |
Mar 20, 2006 | 43.76 | 43.82 | 43.62 | 43.82 | 25,874 | +0.26(+0.60%) |
Mar 17, 2006 | 43.47 | 43.69 | 43.30 | 43.56 | 12,590 | +0.10(+0.22%) |
Mar 16, 2006 | 43.90 | 44.03 | 43.47 | 43.47 | 24,257 | -0.32(-0.73%) |
Mar 15, 2006 | 43.68 | 43.87 | 43.43 | 43.79 | 32,342 | +0.26(+0.60%) |
Mar 14, 2006 | 42.97 | 43.55 | 42.97 | 43.53 | 14,323 | +0.62(+1.45%) |
Mar 13, 2006 | 43.05 | 43.10 | 42.83 | 42.91 | 18,019 | +0.07(+0.16%) |
Mar 10, 2006 | 42.61 | 42.96 | 42.57 | 42.84 | 9,009 | +0.11(+0.26%) |
Mar 09, 2006 | 43.26 | 43.42 | 42.71 | 42.72 | 18,019 | -0.41(-0.94%) |
Mar 08, 2006 | 42.90 | 43.21 | 42.74 | 43.13 | 24,372 | -0.05(-0.12%) |
Mar 07, 2006 | 43.32 | 43.32 | 42.89 | 43.18 | 19,867 | -0.28(-0.64%) |
Mar 06, 2006 | 43.83 | 44.01 | 43.31 | 43.46 | 38,464 | -0.33(-0.75%) |
Mar 03, 2006 | 43.80 | 44.34 | 43.74 | 43.79 | 21,715 | -0.26(-0.59%) |
Mar 02, 2006 | 43.87 | 44.19 | 43.80 | 44.05 | 16,171 | +0.03(+0.06%) |