Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.89 | 42.42 | 41.73 | 42.29 | 5,205,439 | +0.36(+0.86%) |
May 30, 2006 | 42.48 | 42.63 | 41.78 | 41.93 | 4,361,618 | -1.04(-2.41%) |
May 26, 2006 | 42.74 | 43.24 | 42.54 | 42.97 | 4,605,771 | +0.57(+1.34%) |
May 25, 2006 | 42.27 | 42.46 | 41.96 | 42.40 | 5,455,512 | +0.48(+1.13%) |
May 24, 2006 | 41.50 | 42.02 | 40.85 | 41.93 | 8,458,081 | +0.23(+0.56%) |
May 23, 2006 | 42.35 | 42.71 | 41.61 | 41.69 | 5,451,706 | -0.28(-0.68%) |
May 22, 2006 | 42.21 | 42.40 | 40.87 | 41.97 | 8,619,627 | -0.55(-1.28%) |
May 19, 2006 | 42.60 | 43.23 | 42.39 | 42.52 | 6,885,609 | +0.06(+0.13%) |
May 18, 2006 | 42.56 | 43.13 | 42.42 | 42.46 | 5,458,049 | -0.09(-0.22%) |
May 17, 2006 | 43.54 | 43.58 | 42.10 | 42.56 | 8,067,888 | -1.47(-3.34%) |
May 16, 2006 | 44.34 | 44.79 | 43.51 | 44.02 | 4,991,594 | -0.01(-0.02%) |
May 15, 2006 | 44.69 | 45.04 | 43.51 | 44.03 | 6,661,191 | -0.87(-1.93%) |
May 12, 2006 | 45.44 | 46.04 | 44.81 | 44.90 | 5,346,264 | -0.69(-1.51%) |
May 11, 2006 | 46.52 | 46.82 | 45.25 | 45.59 | 6,232,515 | -0.67(-1.46%) |
May 10, 2006 | 46.39 | 46.62 | 45.82 | 46.26 | 3,028,365 | -0.38(-0.82%) |
May 09, 2006 | 46.22 | 46.73 | 46.22 | 46.64 | 2,786,045 | +0.25(+0.54%) |
May 08, 2006 | 46.49 | 46.73 | 46.03 | 46.39 | 4,436,612 | -0.09(-0.20%) |
May 05, 2006 | 45.61 | 46.51 | 45.57 | 46.49 | 4,500,611 | +1.23(+2.71%) |
May 04, 2006 | 45.24 | 45.72 | 45.20 | 45.26 | 4,463,818 | +0.27(+0.60%) |
May 03, 2006 | 45.58 | 45.66 | 44.79 | 44.99 | 4,260,687 | -0.51(-1.12%) |
May 02, 2006 | 44.98 | 45.58 | 44.95 | 45.50 | 5,585,482 | +0.70(+1.55%) |
May 01, 2006 | 45.86 | 46.13 | 44.72 | 44.81 | 5,176,682 | -0.81(-1.77%) |
Apr 28, 2006 | 46.17 | 46.41 | 45.17 | 45.61 | 8,444,689 | -0.48(-1.03%) |
Apr 27, 2006 | 45.58 | 46.33 | 45.33 | 46.09 | 4,796,920 | +0.40(+0.87%) |
Apr 26, 2006 | 45.66 | 45.90 | 45.33 | 45.69 | 4,752,234 | +0.01(+0.03%) |
Apr 25, 2006 | 46.20 | 46.32 | 45.44 | 45.68 | 5,340,907 | -0.65(-1.41%) |
Apr 24, 2006 | 46.00 | 46.42 | 45.79 | 46.33 | 4,356,544 | +0.20(+0.43%) |
Apr 21, 2006 | 46.43 | 46.43 | 45.92 | 46.13 | 5,418,579 | +0.04(+0.08%) |
Apr 20, 2006 | 46.18 | 46.59 | 46.10 | 46.10 | 3,456,337 | -0.13(-0.28%) |
Apr 19, 2006 | 46.61 | 46.64 | 46.04 | 46.22 | 4,011,319 | -0.34(-0.73%) |
Apr 18, 2006 | 45.56 | 46.67 | 45.56 | 46.56 | 9,362,376 | +1.44(+3.19%) |
Apr 17, 2006 | 44.69 | 45.35 | 44.69 | 45.12 | 4,588,714 | +0.45(+1.00%) |
Apr 13, 2006 | 44.75 | 44.86 | 44.48 | 44.68 | 3,554,731 | -0.07(-0.16%) |
Apr 12, 2006 | 44.51 | 44.89 | 44.50 | 44.75 | 3,343,987 | +0.25(+0.56%) |
Apr 11, 2006 | 45.35 | 45.51 | 44.30 | 44.50 | 5,681,198 | -1.04(-2.27%) |
Apr 10, 2006 | 45.23 | 46.11 | 45.05 | 45.54 | 4,772,533 | +0.30(+0.66%) |
Apr 07, 2006 | 45.62 | 46.03 | 45.06 | 45.24 | 4,740,534 | -0.52(-1.13%) |
Apr 06, 2006 | 45.67 | 45.98 | 45.28 | 45.76 | 5,419,566 | +0.13(+0.30%) |
Apr 05, 2006 | 45.73 | 46.11 | 45.44 | 45.62 | 7,325,844 | +0.03(+0.06%) |
Apr 04, 2006 | 44.91 | 45.74 | 44.57 | 45.59 | 5,421,539 | +0.72(+1.61%) |
Apr 03, 2006 | 44.56 | 45.39 | 44.37 | 44.87 | 6,642,725 | +0.31(+0.68%) |
Mar 31, 2006 | 44.94 | 45.56 | 44.49 | 44.56 | 7,091,700 | -0.57(-1.26%) |
Mar 30, 2006 | 44.69 | 45.36 | 44.33 | 45.13 | 7,849,673 | +0.51(+1.14%) |
Mar 29, 2006 | 44.02 | 44.79 | 43.99 | 44.62 | 5,310,740 | +0.60(+1.35%) |
Mar 28, 2006 | 44.16 | 44.85 | 43.56 | 44.02 | 9,706,896 | -0.04(-0.10%) |
Mar 27, 2006 | 43.59 | 44.20 | 43.59 | 44.07 | 4,997,374 | +0.46(+1.06%) |
Mar 24, 2006 | 43.63 | 44.25 | 43.45 | 43.61 | 5,300,027 | -0.07(-0.16%) |
Mar 23, 2006 | 44.02 | 44.02 | 43.46 | 43.68 | 6,144,411 | -0.26(-0.60%) |
Mar 22, 2006 | 43.01 | 44.02 | 42.92 | 43.94 | 12,035,930 | +1.09(+2.53%) |
Mar 21, 2006 | 42.90 | 43.22 | 42.48 | 42.85 | 8,033,774 | +0.03(+0.07%) |
Mar 20, 2006 | 42.78 | 43.16 | 42.68 | 42.83 | 5,929,861 | +0.08(+0.18%) |
Mar 17, 2006 | 42.73 | 42.95 | 42.60 | 42.75 | 8,068,874 | +0.23(+0.53%) |
Mar 16, 2006 | 42.90 | 43.01 | 42.44 | 42.52 | 8,761,439 | +0.21(+0.50%) |
Mar 15, 2006 | 42.67 | 43.07 | 42.26 | 42.31 | 6,933,678 | -0.28(-0.65%) |
Mar 14, 2006 | 42.41 | 43.17 | 42.22 | 42.58 | 9,840,390 | +0.88(+2.11%) |
Mar 13, 2006 | 42.03 | 42.35 | 41.57 | 41.71 | 5,765,495 | -0.23(-0.56%) |
Mar 10, 2006 | 41.61 | 42.37 | 41.61 | 41.94 | 5,829,635 | +0.33(+0.78%) |
Mar 09, 2006 | 41.83 | 42.17 | 41.44 | 41.61 | 4,059,247 | -0.29(-0.69%) |
Mar 08, 2006 | 42.32 | 42.36 | 41.50 | 41.90 | 5,547,140 | -0.42(-0.99%) |
Mar 07, 2006 | 42.39 | 42.48 | 41.93 | 42.32 | 4,438,727 | -0.06(-0.15%) |
Mar 06, 2006 | 42.46 | 42.83 | 42.10 | 42.39 | 3,470,010 | +0.02(+0.05%) |
Mar 03, 2006 | 42.24 | 42.74 | 42.08 | 42.36 | 3,698,375 | -0.05(-0.12%) |
Mar 02, 2006 | 42.42 | 42.62 | 42.31 | 42.41 | 3,492,988 | -0.24(-0.57%) |