Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.86 | 42.07 | 41.38 | 41.91 | 2,227,983 | +0.08(+0.19%) |
May 30, 2006 | 42.64 | 42.65 | 41.63 | 41.83 | 2,379,457 | -1.02(-2.39%) |
May 26, 2006 | 42.71 | 43.19 | 42.71 | 42.85 | 1,172,466 | +0.15(+0.35%) |
May 25, 2006 | 42.42 | 43.03 | 42.04 | 42.70 | 1,982,309 | +0.12(+0.29%) |
May 24, 2006 | 42.45 | 43.78 | 42.07 | 42.58 | 3,978,795 | +0.13(+0.31%) |
May 23, 2006 | 42.84 | 43.69 | 42.21 | 42.45 | 4,580,918 | +0.28(+0.66%) |
May 22, 2006 | 42.42 | 42.63 | 41.65 | 42.17 | 3,449,150 | -0.47(-1.11%) |
May 19, 2006 | 42.95 | 43.33 | 42.45 | 42.64 | 2,961,575 | -0.24(-0.55%) |
May 18, 2006 | 42.46 | 43.82 | 42.43 | 42.88 | 4,171,081 | +0.71(+1.68%) |
May 17, 2006 | 42.24 | 42.93 | 41.73 | 42.17 | 3,292,531 | -0.63(-1.47%) |
May 16, 2006 | 43.61 | 43.83 | 42.62 | 42.80 | 3,354,836 | -0.77(-1.77%) |
May 15, 2006 | 44.27 | 44.63 | 42.98 | 43.57 | 2,987,754 | -0.64(-1.44%) |
May 12, 2006 | 44.47 | 44.52 | 43.47 | 44.21 | 3,236,286 | -0.58(-1.29%) |
May 11, 2006 | 45.97 | 46.26 | 44.72 | 44.79 | 3,515,341 | -1.57(-3.38%) |
May 10, 2006 | 45.96 | 46.89 | 45.96 | 46.35 | 2,980,095 | +0.46(+1.01%) |
May 09, 2006 | 46.93 | 46.93 | 45.70 | 45.89 | 2,995,642 | -0.96(-2.05%) |
May 08, 2006 | 47.45 | 47.89 | 46.82 | 46.85 | 2,402,550 | -0.81(-1.71%) |
May 05, 2006 | 46.75 | 47.88 | 46.26 | 47.66 | 2,628,103 | +1.71(+3.73%) |
May 04, 2006 | 46.58 | 46.80 | 45.95 | 45.95 | 2,368,482 | -0.63(-1.35%) |
May 03, 2006 | 45.97 | 47.03 | 45.59 | 46.58 | 3,470,070 | +0.01(+0.02%) |
May 02, 2006 | 46.01 | 46.97 | 45.88 | 46.57 | 4,290,088 | -0.99(-2.08%) |
May 01, 2006 | 48.06 | 48.46 | 47.45 | 47.56 | 2,796,725 | -0.49(-1.02%) |
Apr 28, 2006 | 47.89 | 49.04 | 47.68 | 48.05 | 3,628,632 | -0.59(-1.22%) |
Apr 27, 2006 | 48.55 | 49.18 | 47.61 | 48.64 | 4,405,094 | -0.53(-1.09%) |
Apr 26, 2006 | 48.11 | 50.33 | 48.10 | 49.18 | 4,289,974 | +1.01(+2.11%) |
Apr 25, 2006 | 48.72 | 48.73 | 47.73 | 48.16 | 3,438,289 | -0.29(-0.60%) |
Apr 24, 2006 | 49.40 | 49.40 | 48.43 | 48.45 | 3,399,992 | -0.94(-1.91%) |
Apr 21, 2006 | 50.60 | 50.60 | 49.39 | 49.40 | 2,852,971 | -0.81(-1.62%) |
Apr 20, 2006 | 49.99 | 50.52 | 49.69 | 50.21 | 2,289,602 | -0.50(-0.98%) |
Apr 19, 2006 | 51.35 | 51.66 | 50.36 | 50.71 | 2,762,544 | -1.20(-2.31%) |
Apr 18, 2006 | 50.58 | 52.05 | 49.61 | 51.91 | 4,199,661 | +1.34(+2.65%) |
Apr 17, 2006 | 51.92 | 52.20 | 50.34 | 50.57 | 2,639,993 | -1.35(-2.59%) |
Apr 13, 2006 | 52.18 | 52.13 | 51.30 | 51.92 | 1,921,491 | -0.26(-0.50%) |
Apr 12, 2006 | 53.17 | 53.17 | 52.00 | 52.18 | 1,978,422 | -0.99(-1.86%) |
Apr 11, 2006 | 53.58 | 54.14 | 53.07 | 53.17 | 1,919,776 | -0.11(-0.20%) |
Apr 10, 2006 | 53.71 | 54.36 | 53.15 | 53.27 | 1,335,944 | -0.45(-0.83%) |
Apr 07, 2006 | 53.60 | 54.04 | 53.20 | 53.72 | 1,913,717 | +0.12(+0.23%) |
Apr 06, 2006 | 54.02 | 54.19 | 53.37 | 53.60 | 2,011,461 | -0.88(-1.62%) |
Apr 05, 2006 | 52.28 | 54.57 | 52.27 | 54.48 | 2,656,226 | +2.37(+4.55%) |
Apr 04, 2006 | 52.39 | 52.60 | 51.82 | 52.11 | 1,484,903 | +0.15(+0.29%) |
Apr 03, 2006 | 52.44 | 52.92 | 51.89 | 51.96 | 2,136,184 | -0.86(-1.62%) |
Mar 31, 2006 | 52.97 | 53.19 | 52.50 | 52.82 | 1,588,019 | -0.15(-0.28%) |
Mar 30, 2006 | 53.46 | 53.57 | 52.41 | 52.97 | 2,994,842 | -0.49(-0.92%) |
Mar 29, 2006 | 53.17 | 53.86 | 52.83 | 53.46 | 2,263,079 | +0.07(+0.13%) |
Mar 28, 2006 | 53.74 | 54.13 | 52.83 | 53.39 | 4,489,691 | +0.62(+1.18%) |
Mar 27, 2006 | 52.92 | 53.58 | 52.65 | 52.76 | 1,991,912 | +0.35(+0.67%) |
Mar 24, 2006 | 52.01 | 52.55 | 50.95 | 52.41 | 2,684,349 | +0.41(+0.79%) |
Mar 23, 2006 | 50.26 | 52.16 | 50.10 | 52.00 | 3,398,049 | +1.97(+3.93%) |
Mar 22, 2006 | 50.42 | 50.95 | 49.92 | 50.03 | 1,710,685 | -0.38(-0.76%) |
Mar 21, 2006 | 51.48 | 51.48 | 50.12 | 50.42 | 2,542,020 | -1.06(-2.06%) |
Mar 20, 2006 | 52.49 | 52.58 | 51.38 | 51.48 | 2,105,889 | -1.01(-1.93%) |
Mar 17, 2006 | 52.66 | 53.39 | 52.41 | 52.49 | 2,259,764 | +0.10(+0.18%) |
Mar 16, 2006 | 51.83 | 52.75 | 51.64 | 52.40 | 2,824,162 | +0.94(+1.82%) |
Mar 15, 2006 | 51.50 | 51.60 | 50.92 | 51.46 | 2,298,061 | -0.03(-0.05%) |
Mar 14, 2006 | 49.69 | 51.57 | 49.61 | 51.49 | 2,734,192 | +1.81(+3.64%) |
Mar 13, 2006 | 49.69 | 50.31 | 49.60 | 49.68 | 1,707,141 | +0.42(+0.85%) |
Mar 10, 2006 | 48.25 | 49.48 | 48.16 | 49.26 | 1,679,704 | +1.00(+2.07%) |
Mar 09, 2006 | 49.34 | 49.62 | 48.22 | 48.26 | 2,160,420 | -1.08(-2.20%) |
Mar 08, 2006 | 49.03 | 49.43 | 48.48 | 49.34 | 3,022,736 | +0.03(+0.07%) |
Mar 07, 2006 | 50.08 | 50.08 | 48.74 | 49.31 | 2,291,774 | -0.63(-1.26%) |
Mar 06, 2006 | 50.94 | 51.04 | 49.82 | 49.94 | 1,929,265 | -1.00(-1.96%) |
Mar 03, 2006 | 51.65 | 51.85 | 50.66 | 50.94 | 2,111,262 | -0.92(-1.77%) |
Mar 02, 2006 | 51.65 | 52.09 | 51.02 | 51.85 | 2,622,044 | +0.03(+0.05%) |