Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.59 | 40.82 | 39.75 | 40.44 | 3,077,686 | +0.07(+0.16%) |
May 30, 2006 | 40.48 | 40.78 | 40.20 | 40.37 | 2,126,419 | -0.11(-0.26%) |
May 26, 2006 | 40.02 | 40.67 | 39.92 | 40.48 | 1,156,052 | +0.44(+1.10%) |
May 25, 2006 | 39.25 | 40.25 | 39.21 | 40.04 | 2,090,778 | +0.95(+2.43%) |
May 24, 2006 | 39.08 | 39.78 | 38.67 | 39.09 | 2,249,093 | +0.01(+0.03%) |
May 23, 2006 | 39.44 | 39.86 | 39.07 | 39.08 | 1,809,592 | -0.13(-0.32%) |
May 22, 2006 | 39.27 | 39.49 | 38.73 | 39.21 | 1,966,726 | -0.19(-0.49%) |
May 19, 2006 | 39.82 | 40.09 | 39.16 | 39.40 | 3,010,343 | -0.20(-0.51%) |
May 18, 2006 | 39.45 | 40.53 | 39.45 | 39.60 | 1,646,552 | -0.25(-0.64%) |
May 17, 2006 | 40.42 | 40.72 | 39.81 | 39.86 | 3,083,593 | -1.14(-2.78%) |
May 16, 2006 | 41.42 | 41.68 | 40.99 | 40.99 | 1,663,092 | -0.45(-1.09%) |
May 15, 2006 | 40.56 | 41.56 | 40.31 | 41.45 | 2,372,358 | +0.61(+1.50%) |
May 12, 2006 | 41.06 | 41.06 | 40.22 | 40.83 | 2,466,087 | -0.44(-1.06%) |
May 11, 2006 | 42.34 | 42.58 | 41.16 | 41.27 | 2,107,319 | -1.07(-2.53%) |
May 10, 2006 | 42.10 | 42.65 | 41.94 | 42.34 | 2,043,914 | +0.12(+0.29%) |
May 09, 2006 | 42.10 | 42.35 | 41.63 | 42.22 | 1,038,891 | +0.11(+0.27%) |
May 08, 2006 | 42.14 | 42.39 | 41.98 | 42.11 | 940,240 | +0.02(+0.04%) |
May 05, 2006 | 41.54 | 42.37 | 41.54 | 42.09 | 1,524,468 | +0.94(+2.30%) |
May 04, 2006 | 40.75 | 41.47 | 40.66 | 41.15 | 1,767,257 | +0.62(+1.54%) |
May 03, 2006 | 40.12 | 40.52 | 40.02 | 40.52 | 2,282,371 | +0.10(+0.24%) |
May 02, 2006 | 41.13 | 41.16 | 39.97 | 40.42 | 3,669,988 | -0.72(-1.75%) |
May 01, 2006 | 41.82 | 42.17 | 41.14 | 41.15 | 2,310,923 | -0.44(-1.05%) |
Apr 28, 2006 | 41.66 | 41.80 | 41.14 | 41.58 | 2,024,026 | +0.19(+0.45%) |
Apr 27, 2006 | 41.11 | 41.70 | 40.77 | 41.39 | 2,673,826 | +0.20(+0.49%) |
Apr 26, 2006 | 41.73 | 41.86 | 41.07 | 41.19 | 2,465,299 | -0.54(-1.29%) |
Apr 25, 2006 | 42.08 | 42.38 | 41.56 | 41.73 | 1,680,814 | -0.35(-0.82%) |
Apr 24, 2006 | 42.20 | 42.40 | 41.92 | 42.08 | 1,543,569 | -0.19(-0.46%) |
Apr 21, 2006 | 42.41 | 42.64 | 42.16 | 42.27 | 1,644,386 | +0.04(+0.10%) |
Apr 20, 2006 | 41.87 | 42.36 | 41.61 | 42.23 | 1,712,319 | +0.33(+0.78%) |
Apr 19, 2006 | 41.21 | 41.93 | 41.07 | 41.90 | 2,134,492 | +0.70(+1.69%) |
Apr 18, 2006 | 40.12 | 41.58 | 40.08 | 41.21 | 2,606,483 | +1.18(+2.96%) |
Apr 17, 2006 | 40.13 | 40.32 | 39.92 | 40.02 | 1,682,783 | -0.11(-0.27%) |
Apr 13, 2006 | 40.71 | 40.71 | 39.89 | 40.13 | 1,833,025 | -0.58(-1.42%) |
Apr 12, 2006 | 40.66 | 41.04 | 40.57 | 40.71 | 1,480,951 | +0.05(+0.11%) |
Apr 11, 2006 | 40.93 | 41.13 | 40.62 | 40.66 | 1,514,623 | -0.15(-0.36%) |
Apr 10, 2006 | 41.06 | 41.33 | 40.63 | 40.81 | 1,776,906 | -0.40(-0.97%) |
Apr 07, 2006 | 42.01 | 42.20 | 41.10 | 41.21 | 1,708,578 | -0.80(-1.91%) |
Apr 06, 2006 | 42.08 | 42.28 | 41.75 | 42.01 | 1,483,117 | -0.24(-0.58%) |
Apr 05, 2006 | 41.87 | 42.45 | 41.70 | 42.26 | 2,459,195 | +0.39(+0.92%) |
Apr 04, 2006 | 42.06 | 42.38 | 41.47 | 41.87 | 2,108,894 | -0.35(-0.82%) |
Apr 03, 2006 | 42.73 | 43.11 | 42.10 | 42.22 | 2,387,914 | -0.51(-1.20%) |
Mar 31, 2006 | 42.89 | 42.89 | 42.03 | 42.73 | 3,170,627 | -0.02(-0.05%) |
Mar 30, 2006 | 43.85 | 43.88 | 42.47 | 42.75 | 3,171,021 | -0.95(-2.18%) |
Mar 29, 2006 | 43.34 | 43.74 | 43.32 | 43.71 | 2,700,999 | +0.65(+1.50%) |
Mar 28, 2006 | 42.36 | 43.14 | 42.36 | 43.06 | 2,857,148 | +0.70(+1.65%) |
Mar 27, 2006 | 43.12 | 43.12 | 42.25 | 42.36 | 2,247,715 | -0.77(-1.79%) |
Mar 24, 2006 | 43.28 | 43.29 | 42.98 | 43.13 | 1,353,551 | -0.19(-0.43%) |
Mar 23, 2006 | 43.22 | 43.47 | 43.00 | 43.32 | 1,417,547 | +0.11(+0.25%) |
Mar 22, 2006 | 42.68 | 43.32 | 42.68 | 43.21 | 1,467,365 | +0.27(+0.64%) |
Mar 21, 2006 | 43.75 | 43.88 | 42.88 | 42.94 | 2,390,671 | -0.81(-1.86%) |
Mar 20, 2006 | 44.90 | 44.92 | 43.56 | 43.75 | 2,080,736 | -1.17(-2.61%) |
Mar 17, 2006 | 44.34 | 44.93 | 44.15 | 44.92 | 3,496,511 | +0.80(+1.81%) |
Mar 16, 2006 | 43.52 | 44.34 | 43.30 | 44.13 | 2,361,331 | +0.67(+1.53%) |
Mar 15, 2006 | 42.81 | 43.83 | 42.74 | 43.46 | 2,608,846 | +1.16(+2.74%) |
Mar 14, 2006 | 41.83 | 42.31 | 41.76 | 42.30 | 2,013,590 | +0.47(+1.13%) |
Mar 13, 2006 | 42.25 | 42.41 | 41.47 | 41.83 | 1,827,117 | -0.47(-1.10%) |
Mar 10, 2006 | 41.92 | 42.43 | 41.62 | 42.30 | 1,777,693 | +0.38(+0.90%) |
Mar 09, 2006 | 41.80 | 42.26 | 41.67 | 41.92 | 1,626,861 | +0.19(+0.45%) |
Mar 08, 2006 | 41.77 | 41.90 | 41.16 | 41.73 | 2,060,257 | -0.03(-0.07%) |
Mar 07, 2006 | 42.58 | 42.63 | 41.73 | 41.77 | 1,409,080 | -0.77(-1.80%) |
Mar 06, 2006 | 41.76 | 42.78 | 41.57 | 42.53 | 1,834,403 | +0.90(+2.16%) |
Mar 03, 2006 | 41.90 | 42.08 | 41.61 | 41.63 | 1,856,654 | -0.56(-1.32%) |
Mar 02, 2006 | 42.31 | 42.35 | 41.95 | 42.19 | 2,184,310 | -0.24(-0.57%) |