Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.07 | 44.63 | 43.90 | 44.49 | 4,947,997 | +0.38(+0.86%) |
May 30, 2006 | 44.69 | 44.85 | 43.96 | 44.11 | 4,145,908 | -1.09(-2.41%) |
May 26, 2006 | 44.96 | 45.49 | 44.76 | 45.20 | 4,377,986 | +0.60(+1.34%) |
May 25, 2006 | 44.47 | 44.67 | 44.14 | 44.61 | 5,185,702 | +0.50(+1.13%) |
May 24, 2006 | 43.66 | 44.20 | 42.97 | 44.11 | 8,039,774 | +0.25(+0.56%) |
May 23, 2006 | 44.55 | 44.93 | 43.78 | 43.86 | 5,182,084 | -0.30(-0.68%) |
May 22, 2006 | 44.41 | 44.61 | 42.99 | 44.16 | 8,193,332 | -0.57(-1.28%) |
May 19, 2006 | 44.82 | 45.48 | 44.59 | 44.73 | 6,545,071 | +0.06(+0.13%) |
May 18, 2006 | 44.78 | 45.38 | 44.63 | 44.67 | 5,188,114 | -0.10(-0.22%) |
May 17, 2006 | 45.80 | 45.85 | 44.29 | 44.77 | 7,668,879 | -1.54(-3.34%) |
May 16, 2006 | 46.64 | 47.12 | 45.78 | 46.32 | 4,744,728 | -0.01(-0.02%) |
May 15, 2006 | 47.02 | 47.38 | 45.78 | 46.32 | 6,331,753 | -0.91(-1.93%) |
May 12, 2006 | 47.80 | 48.44 | 47.14 | 47.23 | 5,081,857 | -0.72(-1.51%) |
May 11, 2006 | 48.94 | 49.26 | 47.60 | 47.96 | 5,924,277 | -0.71(-1.46%) |
May 10, 2006 | 48.81 | 49.05 | 48.20 | 48.67 | 2,878,593 | -0.40(-0.82%) |
May 09, 2006 | 48.62 | 49.17 | 48.62 | 49.07 | 2,648,257 | +0.26(+0.54%) |
May 08, 2006 | 48.91 | 49.17 | 48.42 | 48.81 | 4,217,193 | -0.10(-0.20%) |
May 05, 2006 | 47.99 | 48.93 | 47.94 | 48.91 | 4,278,027 | +1.29(+2.71%) |
May 04, 2006 | 47.59 | 48.10 | 47.55 | 47.61 | 4,243,054 | +0.28(+0.60%) |
May 03, 2006 | 47.95 | 48.03 | 47.12 | 47.33 | 4,049,969 | -0.54(-1.12%) |
May 02, 2006 | 47.32 | 47.95 | 47.29 | 47.87 | 5,309,244 | +0.73(+1.55%) |
May 01, 2006 | 48.25 | 48.53 | 47.05 | 47.14 | 4,920,662 | -0.85(-1.77%) |
Apr 28, 2006 | 48.58 | 48.82 | 47.52 | 47.99 | 8,027,045 | -0.50(-1.03%) |
Apr 27, 2006 | 47.95 | 48.74 | 47.69 | 48.49 | 4,559,682 | +0.42(+0.87%) |
Apr 26, 2006 | 48.04 | 48.29 | 47.69 | 48.07 | 4,517,206 | +0.01(+0.03%) |
Apr 25, 2006 | 48.60 | 48.73 | 47.80 | 48.05 | 5,076,765 | -0.69(-1.41%) |
Apr 24, 2006 | 48.39 | 48.83 | 48.17 | 48.74 | 4,141,085 | +0.21(+0.43%) |
Apr 21, 2006 | 48.85 | 48.85 | 48.31 | 48.53 | 5,150,596 | +0.04(+0.08%) |
Apr 20, 2006 | 48.58 | 49.02 | 48.49 | 48.49 | 3,285,399 | -0.13(-0.28%) |
Apr 19, 2006 | 49.03 | 49.06 | 48.44 | 48.63 | 3,812,933 | -0.36(-0.73%) |
Apr 18, 2006 | 47.93 | 49.10 | 47.93 | 48.99 | 8,899,346 | +1.52(+3.19%) |
Apr 17, 2006 | 47.02 | 47.71 | 47.02 | 47.47 | 4,361,773 | +0.47(+1.00%) |
Apr 13, 2006 | 47.08 | 47.20 | 46.79 | 47.00 | 3,378,927 | -0.07(-0.16%) |
Apr 12, 2006 | 46.83 | 47.23 | 46.82 | 47.08 | 3,178,606 | +0.26(+0.56%) |
Apr 11, 2006 | 47.71 | 47.88 | 46.61 | 46.82 | 5,400,226 | -1.09(-2.27%) |
Apr 10, 2006 | 47.58 | 48.51 | 47.39 | 47.91 | 4,536,501 | +0.31(+0.66%) |
Apr 07, 2006 | 47.99 | 48.42 | 47.41 | 47.59 | 4,506,084 | -0.54(-1.13%) |
Apr 06, 2006 | 48.05 | 48.38 | 47.64 | 48.14 | 5,151,534 | +0.14(+0.30%) |
Apr 05, 2006 | 48.11 | 48.51 | 47.80 | 47.99 | 6,963,535 | +0.03(+0.06%) |
Apr 04, 2006 | 47.25 | 48.12 | 46.89 | 47.96 | 5,153,409 | +0.76(+1.61%) |
Apr 03, 2006 | 46.88 | 47.75 | 46.68 | 47.20 | 6,314,200 | +0.32(+0.68%) |
Mar 31, 2006 | 47.28 | 47.94 | 46.80 | 46.88 | 6,740,970 | -0.60(-1.26%) |
Mar 30, 2006 | 47.02 | 47.72 | 46.64 | 47.48 | 7,461,456 | +0.54(+1.14%) |
Mar 29, 2006 | 46.31 | 47.12 | 46.28 | 46.94 | 5,048,090 | +0.63(+1.35%) |
Mar 28, 2006 | 46.46 | 47.18 | 45.83 | 46.32 | 9,226,828 | -0.04(-0.10%) |
Mar 27, 2006 | 45.86 | 46.50 | 45.86 | 46.36 | 4,750,221 | +0.49(+1.06%) |
Mar 24, 2006 | 45.90 | 46.55 | 45.71 | 45.88 | 5,037,907 | -0.07(-0.16%) |
Mar 23, 2006 | 46.32 | 46.32 | 45.72 | 45.95 | 5,840,531 | -0.28(-0.60%) |
Mar 22, 2006 | 45.25 | 46.32 | 45.15 | 46.23 | 11,440,677 | +1.14(+2.53%) |
Mar 21, 2006 | 45.13 | 45.46 | 44.69 | 45.08 | 7,636,452 | +0.03(+0.07%) |
Mar 20, 2006 | 45.01 | 45.41 | 44.90 | 45.05 | 5,636,592 | +0.08(+0.18%) |
Mar 17, 2006 | 44.96 | 45.19 | 44.82 | 44.97 | 7,669,817 | +0.24(+0.53%) |
Mar 16, 2006 | 45.14 | 45.25 | 44.65 | 44.73 | 8,328,130 | +0.22(+0.50%) |
Mar 15, 2006 | 44.89 | 45.31 | 44.46 | 44.51 | 6,590,763 | -0.29(-0.65%) |
Mar 14, 2006 | 44.62 | 45.41 | 44.42 | 44.80 | 9,353,720 | +0.93(+2.11%) |
Mar 13, 2006 | 44.22 | 44.55 | 43.73 | 43.88 | 5,480,355 | -0.25(-0.56%) |
Mar 10, 2006 | 43.77 | 44.58 | 43.77 | 44.12 | 5,541,322 | +0.34(+0.78%) |
Mar 09, 2006 | 44.01 | 44.37 | 43.59 | 43.78 | 3,858,491 | -0.31(-0.69%) |
Mar 08, 2006 | 44.52 | 44.56 | 43.66 | 44.08 | 5,272,798 | -0.44(-0.99%) |
Mar 07, 2006 | 44.59 | 44.69 | 44.11 | 44.52 | 4,219,203 | -0.07(-0.15%) |
Mar 06, 2006 | 44.67 | 45.05 | 44.29 | 44.59 | 3,298,396 | +0.02(+0.05%) |
Mar 03, 2006 | 44.44 | 44.96 | 44.27 | 44.57 | 3,515,467 | -0.05(-0.12%) |
Mar 02, 2006 | 44.63 | 44.84 | 44.51 | 44.62 | 3,320,237 | -0.25(-0.57%) |