Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.15 | 43.07 | 42.03 | 42.73 | 2,242,900 | +0.58(+1.38%) |
May 30, 2006 | 43.60 | 43.75 | 42.09 | 42.15 | 1,913,400 | -0.44(-1.03%) |
May 26, 2006 | 42.49 | 42.88 | 42.06 | 42.59 | 935,200 | +0.19(+0.45%) |
May 25, 2006 | 42.20 | 42.88 | 41.60 | 42.40 | 1,263,400 | +0.70(+1.68%) |
May 24, 2006 | 42.49 | 43.08 | 40.75 | 41.70 | 2,153,500 | -0.78(-1.84%) |
May 23, 2006 | 42.36 | 43.65 | 42.35 | 42.48 | 2,045,400 | +0.58(+1.38%) |
May 22, 2006 | 41.60 | 42.17 | 40.47 | 41.90 | 2,488,500 | -0.66(-1.55%) |
May 19, 2006 | 42.92 | 43.18 | 41.55 | 42.56 | 2,633,000 | -0.46(-1.07%) |
May 18, 2006 | 44.33 | 44.84 | 42.97 | 43.02 | 1,233,000 | -1.16(-2.63%) |
May 17, 2006 | 44.85 | 45.32 | 43.75 | 44.18 | 2,314,500 | -0.76(-1.69%) |
May 16, 2006 | 46.27 | 46.50 | 44.74 | 44.94 | 2,663,200 | -1.08(-2.35%) |
May 15, 2006 | 46.10 | 46.64 | 45.28 | 46.02 | 2,561,700 | -1.92(-4.01%) |
May 12, 2006 | 49.90 | 49.90 | 47.77 | 47.94 | 2,295,100 | -1.98(-3.97%) |
May 11, 2006 | 50.86 | 51.75 | 49.50 | 49.92 | 2,155,600 | -0.04(-0.08%) |
May 10, 2006 | 48.90 | 50.25 | 48.84 | 49.96 | 2,188,900 | +1.06(+2.17%) |
May 09, 2006 | 48.65 | 49.20 | 48.40 | 48.90 | 1,707,800 | +0.74(+1.54%) |
May 08, 2006 | 46.65 | 48.30 | 46.65 | 48.16 | 1,422,900 | +0.49(+1.03%) |
May 05, 2006 | 47.75 | 47.88 | 47.25 | 47.67 | 959,100 | +0.60(+1.27%) |
May 04, 2006 | 47.15 | 48.82 | 46.54 | 47.07 | 2,269,200 | -0.43(-0.91%) |
May 03, 2006 | 46.41 | 47.90 | 46.20 | 47.50 | 2,881,800 | +1.10(+2.37%) |
May 02, 2006 | 46.20 | 46.50 | 45.58 | 46.40 | 1,003,600 | +0.99(+2.18%) |
May 01, 2006 | 45.16 | 46.30 | 45.16 | 45.41 | 1,398,500 | +0.81(+1.82%) |
Apr 28, 2006 | 44.40 | 44.95 | 44.12 | 44.60 | 1,160,800 | +0.49(+1.11%) |
Apr 27, 2006 | 44.50 | 45.36 | 43.19 | 44.11 | 2,035,800 | -0.97(-2.15%) |
Apr 26, 2006 | 45.72 | 46.99 | 44.90 | 45.08 | 968,700 | -0.63(-1.38%) |
Apr 25, 2006 | 46.70 | 47.19 | 45.21 | 45.71 | 1,317,900 | -0.44(-0.95%) |
Apr 24, 2006 | 47.30 | 47.61 | 45.68 | 46.15 | 1,647,300 | -1.48(-3.11%) |
Apr 21, 2006 | 46.70 | 47.81 | 46.70 | 47.63 | 1,239,000 | +1.03(+2.21%) |
Apr 20, 2006 | 47.60 | 47.60 | 46.12 | 46.60 | 1,797,400 | -0.58(-1.23%) |
Apr 19, 2006 | 44.85 | 47.36 | 44.77 | 47.18 | 2,678,800 | +1.68(+3.69%) |
Apr 18, 2006 | 43.26 | 45.62 | 43.65 | 45.50 | 1,831,100 | +2.25(+5.20%) |
Apr 17, 2006 | 42.45 | 43.26 | 42.19 | 43.25 | 1,015,600 | +1.40(+3.35%) |
Apr 13, 2006 | 41.86 | 42.15 | 41.27 | 41.85 | 784,400 | -0.01(-0.02%) |
Apr 12, 2006 | 42.40 | 42.93 | 41.60 | 41.86 | 1,075,300 | -0.62(-1.46%) |
Apr 11, 2006 | 42.71 | 42.88 | 42.19 | 42.48 | 1,289,700 | +0.36(+0.85%) |
Apr 10, 2006 | 42.30 | 42.85 | 41.93 | 42.12 | 1,023,100 | +0.73(+1.76%) |
Apr 07, 2006 | 42.10 | 42.32 | 41.29 | 41.39 | 2,388,900 | -0.87(-2.06%) |
Apr 06, 2006 | 42.60 | 42.80 | 42.02 | 42.26 | 1,370,700 | +0.06(+0.14%) |
Apr 05, 2006 | 42.26 | 42.67 | 41.81 | 42.20 | 1,101,200 | -0.30(-0.71%) |
Apr 04, 2006 | 42.20 | 42.50 | 41.68 | 42.50 | 1,138,700 | +0.25(+0.59%) |
Apr 03, 2006 | 42.09 | 42.60 | 41.95 | 42.25 | 1,470,100 | +0.35(+0.84%) |
Mar 31, 2006 | 41.80 | 42.04 | 40.96 | 41.90 | 1,400,900 | +0.01(+0.02%) |
Mar 30, 2006 | 41.45 | 42.33 | 41.30 | 41.89 | 1,994,700 | +0.81(+1.97%) |
Mar 29, 2006 | 40.25 | 41.29 | 40.00 | 41.08 | 1,036,100 | +0.39(+0.96%) |
Mar 28, 2006 | 40.85 | 41.20 | 40.60 | 40.69 | 1,391,200 | +0.08(+0.20%) |
Mar 27, 2006 | 41.00 | 41.00 | 40.06 | 40.61 | 1,624,800 | -0.76(-1.84%) |
Mar 24, 2006 | 40.50 | 41.48 | 40.50 | 41.37 | 2,020,600 | +0.90(+2.22%) |
Mar 23, 2006 | 38.75 | 41.00 | 38.75 | 40.47 | 4,041,600 | +3.28(+8.82%) |
Mar 22, 2006 | 36.91 | 37.90 | 36.84 | 37.19 | 2,189,400 | +0.28(+0.76%) |
Mar 21, 2006 | 37.30 | 37.66 | 36.52 | 36.91 | 2,326,700 | -1.03(-2.71%) |
Mar 20, 2006 | 39.09 | 39.30 | 37.69 | 37.94 | 1,500,300 | -1.15(-2.94%) |
Mar 17, 2006 | 39.63 | 39.70 | 38.99 | 39.09 | 2,050,900 | -0.54(-1.36%) |
Mar 16, 2006 | 38.43 | 39.81 | 37.89 | 39.63 | 1,893,300 | +1.21(+3.15%) |
Mar 15, 2006 | 38.64 | 38.81 | 37.81 | 38.42 | 1,624,100 | -0.22(-0.57%) |
Mar 14, 2006 | 38.50 | 38.84 | 37.65 | 38.64 | 1,666,400 | +0.37(+0.97%) |
Mar 13, 2006 | 37.20 | 38.40 | 37.16 | 38.27 | 2,526,500 | +1.35(+3.66%) |
Mar 10, 2006 | 36.04 | 37.35 | 35.97 | 36.92 | 2,047,500 | +0.36(+0.98%) |
Mar 09, 2006 | 36.80 | 36.88 | 35.72 | 36.56 | 1,995,400 | +0.26(+0.72%) |
Mar 08, 2006 | 35.52 | 36.49 | 35.07 | 36.30 | 2,097,700 | -0.09(-0.25%) |
Mar 07, 2006 | 37.83 | 37.98 | 35.97 | 36.39 | 2,093,600 | -1.77(-4.64%) |
Mar 06, 2006 | 39.54 | 39.75 | 38.01 | 38.16 | 1,429,400 | -2.13(-5.29%) |
Mar 03, 2006 | 38.80 | 40.70 | 38.80 | 40.29 | 2,066,800 | +0.87(+2.21%) |
Mar 02, 2006 | 39.10 | 39.80 | 38.91 | 39.42 | 3,482,600 | +0.54(+1.39%) |