Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.66 | 46.27 | 44.63 | 46.03 | 1,879,098 | +1.46(+3.28%) |
May 30, 2006 | 46.33 | 46.44 | 44.55 | 44.57 | 1,392,878 | -1.93(-4.15%) |
May 26, 2006 | 46.40 | 46.54 | 45.82 | 46.50 | 1,035,935 | +0.22(+0.47%) |
May 25, 2006 | 46.26 | 46.82 | 45.55 | 46.28 | 1,259,596 | +0.55(+1.19%) |
May 24, 2006 | 45.24 | 45.91 | 44.89 | 45.74 | 2,811,211 | +0.48(+1.05%) |
May 23, 2006 | 44.40 | 45.73 | 44.40 | 45.26 | 1,683,609 | +1.18(+2.68%) |
May 22, 2006 | 44.26 | 44.48 | 43.70 | 44.08 | 1,472,675 | -0.67(-1.50%) |
May 19, 2006 | 44.54 | 45.12 | 44.23 | 44.75 | 1,562,626 | +0.29(+0.64%) |
May 18, 2006 | 45.24 | 45.60 | 44.47 | 44.47 | 1,383,439 | -0.67(-1.49%) |
May 17, 2006 | 46.70 | 46.75 | 44.89 | 45.14 | 1,705,060 | -1.56(-3.34%) |
May 16, 2006 | 46.23 | 47.05 | 45.84 | 46.70 | 1,747,676 | +0.77(+1.67%) |
May 15, 2006 | 46.33 | 46.81 | 45.64 | 45.93 | 1,372,285 | -1.00(-2.13%) |
May 12, 2006 | 47.74 | 47.83 | 46.80 | 46.93 | 1,751,537 | -0.81(-1.70%) |
May 11, 2006 | 48.19 | 48.32 | 47.68 | 47.74 | 1,986,210 | -0.38(-0.80%) |
May 10, 2006 | 48.01 | 48.31 | 47.30 | 48.12 | 1,050,522 | +0.08(+0.17%) |
May 09, 2006 | 46.85 | 48.67 | 46.85 | 48.04 | 1,671,453 | +1.18(+2.52%) |
May 08, 2006 | 46.33 | 46.96 | 46.13 | 46.86 | 1,155,774 | +0.71(+1.53%) |
May 05, 2006 | 46.33 | 46.44 | 46.01 | 46.15 | 1,383,868 | -0.02(-0.05%) |
May 04, 2006 | 45.73 | 46.26 | 45.59 | 46.17 | 1,196,388 | +0.44(+0.96%) |
May 03, 2006 | 45.31 | 45.95 | 45.21 | 45.73 | 1,456,086 | +0.43(+0.94%) |
May 02, 2006 | 46.33 | 46.49 | 45.29 | 45.31 | 1,484,402 | -0.85(-1.83%) |
May 01, 2006 | 45.31 | 46.68 | 45.31 | 46.15 | 2,258,350 | +0.59(+1.30%) |
Apr 28, 2006 | 45.82 | 45.87 | 45.34 | 45.56 | 1,899,977 | -0.25(-0.55%) |
Apr 27, 2006 | 45.56 | 46.46 | 45.31 | 45.81 | 1,252,303 | -0.02(-0.05%) |
Apr 26, 2006 | 45.84 | 46.69 | 45.70 | 45.83 | 1,524,586 | +0.11(+0.24%) |
Apr 25, 2006 | 44.87 | 45.80 | 44.84 | 45.72 | 2,598,418 | +0.67(+1.49%) |
Apr 24, 2006 | 44.23 | 45.13 | 44.12 | 45.05 | 744,060 | +0.64(+1.45%) |
Apr 21, 2006 | 44.89 | 45.03 | 44.05 | 44.40 | 1,407,607 | -0.72(-1.60%) |
Apr 20, 2006 | 43.70 | 45.32 | 43.66 | 45.12 | 1,550,327 | +1.48(+3.40%) |
Apr 19, 2006 | 43.25 | 43.64 | 42.73 | 43.64 | 2,481,868 | +1.19(+2.80%) |
Apr 18, 2006 | 41.97 | 44.02 | 41.29 | 42.45 | 5,243,314 | +3.08(+7.83%) |
Apr 17, 2006 | 39.51 | 39.85 | 39.29 | 39.37 | 513,105 | -0.20(-0.49%) |
Apr 13, 2006 | 39.42 | 39.69 | 39.17 | 39.56 | 859,895 | +0.15(+0.37%) |
Apr 12, 2006 | 39.86 | 40.06 | 39.33 | 39.42 | 1,045,230 | -0.51(-1.28%) |
Apr 11, 2006 | 40.59 | 40.63 | 39.81 | 39.93 | 842,019 | -0.70(-1.72%) |
Apr 10, 2006 | 40.67 | 40.89 | 40.47 | 40.63 | 935,831 | +0.02(+0.05%) |
Apr 07, 2006 | 40.68 | 41.26 | 40.54 | 40.61 | 780,526 | -0.08(-0.19%) |
Apr 06, 2006 | 41.05 | 41.16 | 40.52 | 40.68 | 910,233 | -0.45(-1.10%) |
Apr 05, 2006 | 40.57 | 41.26 | 40.53 | 41.14 | 870,477 | +0.57(+1.40%) |
Apr 04, 2006 | 40.17 | 40.66 | 40.07 | 40.57 | 891,642 | +0.36(+0.90%) |
Apr 03, 2006 | 40.14 | 40.77 | 40.00 | 40.21 | 1,240,719 | +0.22(+0.56%) |
Mar 31, 2006 | 39.25 | 40.09 | 39.12 | 39.98 | 677,991 | +0.80(+2.05%) |
Mar 30, 2006 | 39.10 | 39.23 | 38.85 | 39.18 | 648,103 | +0.00(+0.00%) |
Mar 29, 2006 | 38.90 | 39.21 | 38.77 | 39.18 | 527,406 | +0.31(+0.81%) |
Mar 28, 2006 | 39.26 | 39.54 | 38.81 | 38.87 | 549,572 | -0.40(-1.02%) |
Mar 27, 2006 | 39.97 | 39.97 | 38.63 | 39.26 | 711,454 | +0.62(+1.61%) |
Mar 24, 2006 | 38.47 | 38.72 | 38.33 | 38.64 | 521,542 | +0.17(+0.45%) |
Mar 23, 2006 | 38.82 | 38.82 | 38.35 | 38.47 | 596,191 | -0.40(-1.03%) |
Mar 22, 2006 | 38.39 | 38.89 | 38.25 | 38.87 | 926,249 | +0.41(+1.05%) |
Mar 21, 2006 | 39.33 | 39.48 | 38.26 | 38.46 | 698,584 | -1.04(-2.62%) |
Mar 20, 2006 | 39.54 | 39.55 | 39.18 | 39.49 | 617,356 | -0.17(-0.44%) |
Mar 17, 2006 | 39.26 | 39.72 | 39.11 | 39.67 | 1,437,496 | +0.83(+2.14%) |
Mar 16, 2006 | 38.93 | 39.03 | 38.64 | 38.84 | 903,511 | -0.19(-0.48%) |
Mar 15, 2006 | 38.84 | 39.29 | 38.81 | 39.03 | 1,685,182 | +0.18(+0.47%) |
Mar 14, 2006 | 38.88 | 38.96 | 38.47 | 38.84 | 1,483,830 | -0.12(-0.31%) |
Mar 13, 2006 | 38.31 | 39.34 | 38.29 | 38.96 | 1,320,517 | +1.01(+2.65%) |
Mar 10, 2006 | 37.76 | 38.21 | 37.50 | 37.96 | 539,561 | +0.32(+0.85%) |
Mar 09, 2006 | 38.08 | 38.70 | 37.49 | 37.63 | 1,200,535 | -0.30(-0.79%) |
Mar 08, 2006 | 36.89 | 38.13 | 36.68 | 37.94 | 1,067,825 | +0.94(+2.55%) |
Mar 07, 2006 | 37.57 | 37.68 | 36.90 | 36.99 | 802,120 | -0.82(-2.16%) |
Mar 06, 2006 | 37.66 | 37.87 | 37.37 | 37.81 | 849,598 | +0.15(+0.39%) |
Mar 03, 2006 | 37.24 | 37.86 | 37.24 | 37.66 | 658,256 | +0.38(+1.03%) |
Mar 02, 2006 | 37.27 | 37.61 | 37.22 | 37.28 | 987,742 | -0.10(-0.28%) |