Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.26 | 44.05 | 43.07 | 44.05 | 1,821,735 | +0.97(+2.25%) |
May 30, 2006 | 43.11 | 43.42 | 42.85 | 43.08 | 1,321,434 | -0.29(-0.68%) |
May 26, 2006 | 43.23 | 43.43 | 42.71 | 43.37 | 1,116,909 | +0.13(+0.31%) |
May 25, 2006 | 42.80 | 43.35 | 42.75 | 43.24 | 1,446,285 | +0.52(+1.21%) |
May 24, 2006 | 42.58 | 42.91 | 42.16 | 42.72 | 1,634,178 | +0.04(+0.08%) |
May 23, 2006 | 43.06 | 43.16 | 42.68 | 42.69 | 1,512,812 | -0.36(-0.83%) |
May 22, 2006 | 43.07 | 43.59 | 42.97 | 43.04 | 2,051,657 | -0.21(-0.49%) |
May 19, 2006 | 43.51 | 43.52 | 43.10 | 43.26 | 1,919,053 | -0.02(-0.04%) |
May 18, 2006 | 43.16 | 43.59 | 43.16 | 43.27 | 1,804,316 | -0.15(-0.35%) |
May 17, 2006 | 43.78 | 43.90 | 43.34 | 43.43 | 1,509,777 | -0.51(-1.15%) |
May 16, 2006 | 43.76 | 44.02 | 43.75 | 43.93 | 1,715,651 | +0.08(+0.18%) |
May 15, 2006 | 42.62 | 43.91 | 42.54 | 43.85 | 1,708,347 | +1.32(+3.10%) |
May 12, 2006 | 42.67 | 42.77 | 42.48 | 42.54 | 1,021,165 | -0.13(-0.31%) |
May 11, 2006 | 42.86 | 43.11 | 42.67 | 42.67 | 1,116,797 | -0.36(-0.85%) |
May 10, 2006 | 43.10 | 43.31 | 42.93 | 43.03 | 1,285,811 | -0.29(-0.68%) |
May 09, 2006 | 43.47 | 43.74 | 43.25 | 43.33 | 1,413,134 | -0.13(-0.31%) |
May 08, 2006 | 43.28 | 43.71 | 43.22 | 43.46 | 1,465,613 | -0.04(-0.08%) |
May 05, 2006 | 43.16 | 44.14 | 43.02 | 43.50 | 3,160,813 | +1.44(+3.43%) |
May 04, 2006 | 42.41 | 42.54 | 42.00 | 42.06 | 1,156,915 | -0.13(-0.32%) |
May 03, 2006 | 42.54 | 42.59 | 41.68 | 42.19 | 1,711,156 | -0.61(-1.41%) |
May 02, 2006 | 42.54 | 43.15 | 42.54 | 42.79 | 1,288,171 | +0.29(+0.69%) |
May 01, 2006 | 43.40 | 43.47 | 42.42 | 42.50 | 1,517,644 | -0.74(-1.71%) |
Apr 28, 2006 | 42.83 | 43.38 | 42.66 | 43.24 | 1,695,086 | +0.20(+0.48%) |
Apr 27, 2006 | 42.78 | 43.16 | 42.58 | 43.03 | 1,600,578 | +0.25(+0.58%) |
Apr 26, 2006 | 43.30 | 43.48 | 42.41 | 42.78 | 1,852,975 | -0.82(-1.88%) |
Apr 25, 2006 | 43.60 | 44.05 | 43.31 | 43.60 | 1,272,551 | -0.09(-0.20%) |
Apr 24, 2006 | 44.00 | 44.09 | 43.46 | 43.69 | 1,314,355 | -0.45(-1.03%) |
Apr 21, 2006 | 44.80 | 44.82 | 43.60 | 44.15 | 1,540,344 | -0.48(-1.08%) |
Apr 20, 2006 | 44.85 | 45.01 | 44.16 | 44.63 | 1,415,943 | -0.19(-0.42%) |
Apr 19, 2006 | 45.80 | 45.83 | 44.57 | 44.81 | 2,494,308 | -1.17(-2.54%) |
Apr 18, 2006 | 45.61 | 46.17 | 45.53 | 45.98 | 1,401,784 | +0.36(+0.80%) |
Apr 17, 2006 | 45.78 | 45.97 | 45.47 | 45.61 | 1,137,811 | -0.12(-0.27%) |
Apr 13, 2006 | 46.11 | 46.02 | 45.35 | 45.74 | 1,235,466 | -0.37(-0.81%) |
Apr 12, 2006 | 45.60 | 46.12 | 45.60 | 46.11 | 1,151,746 | +0.52(+1.13%) |
Apr 11, 2006 | 46.54 | 46.65 | 45.39 | 45.60 | 1,325,930 | -0.81(-1.75%) |
Apr 10, 2006 | 45.58 | 46.50 | 45.22 | 46.41 | 1,748,802 | +0.83(+1.82%) |
Apr 07, 2006 | 46.27 | 46.54 | 45.58 | 45.58 | 1,419,202 | -0.61(-1.31%) |
Apr 06, 2006 | 46.67 | 46.68 | 45.68 | 46.18 | 1,369,644 | -0.49(-1.05%) |
Apr 05, 2006 | 46.94 | 47.04 | 46.57 | 46.67 | 863,725 | -0.17(-0.36%) |
Apr 04, 2006 | 46.74 | 46.99 | 46.42 | 46.84 | 892,943 | +0.06(+0.13%) |
Apr 03, 2006 | 46.42 | 47.12 | 46.42 | 46.78 | 2,150,211 | +0.39(+0.84%) |
Mar 31, 2006 | 46.38 | 46.67 | 46.18 | 46.39 | 1,460,894 | -0.16(-0.34%) |
Mar 30, 2006 | 46.50 | 47.15 | 46.44 | 46.55 | 1,310,084 | +0.01(+0.02%) |
Mar 29, 2006 | 46.18 | 46.76 | 46.18 | 46.54 | 2,135,714 | +0.64(+1.40%) |
Mar 28, 2006 | 46.18 | 46.44 | 45.71 | 45.90 | 1,453,589 | -0.24(-0.52%) |
Mar 27, 2006 | 46.72 | 46.80 | 46.02 | 46.14 | 1,945,236 | -0.69(-1.48%) |
Mar 24, 2006 | 46.85 | 47.26 | 46.79 | 46.83 | 1,419,314 | -0.15(-0.32%) |
Mar 23, 2006 | 47.74 | 47.74 | 46.77 | 46.98 | 1,466,175 | -0.93(-1.95%) |
Mar 22, 2006 | 48.14 | 48.20 | 47.67 | 47.92 | 1,296,599 | -0.35(-0.72%) |
Mar 21, 2006 | 48.36 | 48.60 | 47.94 | 48.27 | 1,914,445 | -0.08(-0.17%) |
Mar 20, 2006 | 47.85 | 48.53 | 47.85 | 48.35 | 1,557,987 | +0.72(+1.51%) |
Mar 17, 2006 | 48.03 | 48.05 | 47.58 | 47.63 | 1,019,029 | -0.15(-0.32%) |
Mar 16, 2006 | 47.92 | 48.13 | 47.63 | 47.78 | 971,269 | +0.06(+0.13%) |
Mar 15, 2006 | 47.34 | 48.00 | 47.30 | 47.71 | 927,105 | +0.28(+0.60%) |
Mar 14, 2006 | 46.98 | 47.61 | 46.95 | 47.43 | 1,043,303 | +0.30(+0.64%) |
Mar 13, 2006 | 47.86 | 47.95 | 47.09 | 47.13 | 1,083,084 | -0.82(-1.71%) |
Mar 10, 2006 | 47.31 | 48.05 | 47.21 | 47.95 | 1,348,854 | +0.77(+1.62%) |
Mar 09, 2006 | 47.74 | 47.87 | 47.15 | 47.18 | 1,198,382 | -0.67(-1.39%) |
Mar 08, 2006 | 47.50 | 47.95 | 47.36 | 47.85 | 1,268,955 | +0.20(+0.43%) |
Mar 07, 2006 | 47.50 | 47.87 | 47.49 | 47.64 | 998,689 | +0.22(+0.47%) |
Mar 06, 2006 | 47.82 | 47.97 | 47.38 | 47.42 | 1,187,594 | -0.40(-0.84%) |
Mar 03, 2006 | 48.25 | 48.63 | 47.82 | 47.82 | 1,711,943 | -0.61(-1.25%) |
Mar 02, 2006 | 48.41 | 48.71 | 48.36 | 48.43 | 1,310,871 | -0.31(-0.64%) |