Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.21 | 44.00 | 43.02 | 44.00 | 1,823,720 | +0.97(+2.25%) |
May 30, 2006 | 43.06 | 43.37 | 42.80 | 43.03 | 1,322,874 | -0.29(-0.68%) |
May 26, 2006 | 43.18 | 43.39 | 42.67 | 43.32 | 1,118,126 | +0.13(+0.31%) |
May 25, 2006 | 42.76 | 43.30 | 42.70 | 43.19 | 1,447,861 | +0.52(+1.21%) |
May 24, 2006 | 42.53 | 42.86 | 42.12 | 42.68 | 1,635,959 | +0.04(+0.08%) |
May 23, 2006 | 43.01 | 43.11 | 42.63 | 42.64 | 1,514,460 | -0.36(-0.83%) |
May 22, 2006 | 43.02 | 43.54 | 42.92 | 43.00 | 2,053,892 | -0.21(-0.49%) |
May 19, 2006 | 43.47 | 43.48 | 43.05 | 43.21 | 1,921,144 | -0.02(-0.04%) |
May 18, 2006 | 43.11 | 43.54 | 43.11 | 43.23 | 1,806,282 | -0.15(-0.35%) |
May 17, 2006 | 43.73 | 43.85 | 43.29 | 43.38 | 1,511,423 | -0.51(-1.15%) |
May 16, 2006 | 43.72 | 43.97 | 43.71 | 43.88 | 1,717,521 | +0.08(+0.18%) |
May 15, 2006 | 42.58 | 43.87 | 42.49 | 43.80 | 1,710,208 | +1.32(+3.10%) |
May 12, 2006 | 42.62 | 42.72 | 42.44 | 42.49 | 1,022,277 | -0.13(-0.31%) |
May 11, 2006 | 42.82 | 43.07 | 42.62 | 42.62 | 1,118,014 | -0.36(-0.85%) |
May 10, 2006 | 43.05 | 43.26 | 42.88 | 42.99 | 1,287,212 | -0.29(-0.68%) |
May 09, 2006 | 43.42 | 43.69 | 43.20 | 43.28 | 1,414,674 | -0.13(-0.31%) |
May 08, 2006 | 43.24 | 43.66 | 43.17 | 43.41 | 1,467,211 | -0.04(-0.08%) |
May 05, 2006 | 43.11 | 44.09 | 42.98 | 43.45 | 3,164,257 | +1.44(+3.43%) |
May 04, 2006 | 42.36 | 42.49 | 41.96 | 42.01 | 1,158,176 | -0.13(-0.32%) |
May 03, 2006 | 42.49 | 42.54 | 41.64 | 42.14 | 1,713,021 | -0.60(-1.41%) |
May 02, 2006 | 42.49 | 43.10 | 42.49 | 42.75 | 1,289,575 | +0.29(+0.69%) |
May 01, 2006 | 43.35 | 43.42 | 42.37 | 42.45 | 1,519,298 | -0.74(-1.71%) |
Apr 28, 2006 | 42.78 | 43.33 | 42.61 | 43.19 | 1,696,933 | +0.20(+0.48%) |
Apr 27, 2006 | 42.74 | 43.11 | 42.53 | 42.99 | 1,602,322 | +0.25(+0.58%) |
Apr 26, 2006 | 43.25 | 43.43 | 42.36 | 42.74 | 1,854,994 | -0.82(-1.88%) |
Apr 25, 2006 | 43.56 | 44.00 | 43.26 | 43.56 | 1,273,937 | -0.09(-0.20%) |
Apr 24, 2006 | 43.96 | 44.04 | 43.41 | 43.64 | 1,315,787 | -0.45(-1.03%) |
Apr 21, 2006 | 44.76 | 44.77 | 43.56 | 44.10 | 1,542,022 | -0.48(-1.08%) |
Apr 20, 2006 | 44.80 | 44.96 | 44.11 | 44.58 | 1,417,486 | -0.19(-0.42%) |
Apr 19, 2006 | 45.75 | 45.78 | 44.52 | 44.76 | 2,497,026 | -1.16(-2.54%) |
Apr 18, 2006 | 45.56 | 46.12 | 45.48 | 45.93 | 1,403,311 | +0.36(+0.80%) |
Apr 17, 2006 | 45.73 | 45.92 | 45.42 | 45.56 | 1,139,051 | -0.12(-0.27%) |
Apr 13, 2006 | 46.06 | 45.96 | 45.30 | 45.69 | 1,236,813 | -0.37(-0.81%) |
Apr 12, 2006 | 45.55 | 46.07 | 45.55 | 46.06 | 1,153,001 | +0.52(+1.13%) |
Apr 11, 2006 | 46.49 | 46.60 | 45.34 | 45.55 | 1,327,374 | -0.81(-1.74%) |
Apr 10, 2006 | 45.53 | 46.44 | 45.17 | 46.36 | 1,750,708 | +0.83(+1.82%) |
Apr 07, 2006 | 46.22 | 46.49 | 45.53 | 45.53 | 1,420,749 | -0.60(-1.31%) |
Apr 06, 2006 | 46.62 | 46.63 | 45.63 | 46.13 | 1,371,136 | -0.49(-1.05%) |
Apr 05, 2006 | 46.89 | 46.99 | 46.52 | 46.62 | 864,666 | -0.17(-0.36%) |
Apr 04, 2006 | 46.68 | 46.94 | 46.37 | 46.79 | 893,916 | +0.06(+0.13%) |
Apr 03, 2006 | 46.37 | 47.07 | 46.37 | 46.73 | 2,152,554 | +0.39(+0.84%) |
Mar 31, 2006 | 46.33 | 46.62 | 46.12 | 46.34 | 1,462,486 | -0.16(-0.34%) |
Mar 30, 2006 | 46.44 | 47.10 | 46.39 | 46.50 | 1,311,512 | +0.01(+0.02%) |
Mar 29, 2006 | 46.13 | 46.71 | 46.12 | 46.49 | 2,138,042 | +0.64(+1.40%) |
Mar 28, 2006 | 46.13 | 46.39 | 45.66 | 45.85 | 1,455,173 | -0.24(-0.52%) |
Mar 27, 2006 | 46.67 | 46.75 | 45.97 | 46.09 | 1,947,356 | -0.69(-1.48%) |
Mar 24, 2006 | 46.80 | 47.21 | 46.74 | 46.78 | 1,420,861 | -0.15(-0.32%) |
Mar 23, 2006 | 47.69 | 47.69 | 46.72 | 46.93 | 1,467,773 | -0.93(-1.95%) |
Mar 22, 2006 | 48.09 | 48.15 | 47.62 | 47.87 | 1,298,012 | -0.35(-0.72%) |
Mar 21, 2006 | 48.31 | 48.55 | 47.88 | 48.21 | 1,916,531 | -0.08(-0.17%) |
Mar 20, 2006 | 47.80 | 48.48 | 47.80 | 48.29 | 1,559,685 | +0.72(+1.51%) |
Mar 17, 2006 | 47.98 | 48.00 | 47.53 | 47.57 | 1,020,140 | -0.15(-0.32%) |
Mar 16, 2006 | 47.87 | 48.08 | 47.57 | 47.72 | 972,328 | +0.06(+0.13%) |
Mar 15, 2006 | 47.29 | 47.95 | 47.24 | 47.66 | 928,116 | +0.28(+0.60%) |
Mar 14, 2006 | 46.92 | 47.56 | 46.90 | 47.38 | 1,044,440 | +0.30(+0.64%) |
Mar 13, 2006 | 47.80 | 47.89 | 47.04 | 47.08 | 1,084,264 | -0.82(-1.71%) |
Mar 10, 2006 | 47.26 | 48.00 | 47.16 | 47.89 | 1,350,324 | +0.76(+1.62%) |
Mar 09, 2006 | 47.69 | 47.82 | 47.10 | 47.13 | 1,199,688 | -0.67(-1.39%) |
Mar 08, 2006 | 47.45 | 47.90 | 47.31 | 47.80 | 1,270,337 | +0.20(+0.43%) |
Mar 07, 2006 | 47.45 | 47.82 | 47.44 | 47.59 | 999,778 | +0.22(+0.47%) |
Mar 06, 2006 | 47.77 | 47.92 | 47.32 | 47.37 | 1,188,888 | -0.40(-0.84%) |
Mar 03, 2006 | 48.20 | 48.58 | 47.77 | 47.77 | 1,713,808 | -0.60(-1.25%) |
Mar 02, 2006 | 48.36 | 48.66 | 48.31 | 48.37 | 1,312,300 | -0.31(-0.64%) |