Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.17 | 42.83 | 42.10 | 42.21 | 1,770,565 | +0.14(+0.34%) |
May 30, 2006 | 42.65 | 42.68 | 42.06 | 42.06 | 1,513,115 | -1.02(-2.36%) |
May 26, 2006 | 42.95 | 43.20 | 42.64 | 43.08 | 1,744,471 | +0.15(+0.35%) |
May 25, 2006 | 42.85 | 43.09 | 42.67 | 42.93 | 1,336,695 | +0.25(+0.58%) |
May 24, 2006 | 42.49 | 43.27 | 42.24 | 42.68 | 2,271,233 | -0.14(-0.32%) |
May 23, 2006 | 43.23 | 43.83 | 42.82 | 42.82 | 1,610,002 | -0.04(-0.09%) |
May 22, 2006 | 43.33 | 43.47 | 42.28 | 42.86 | 2,568,637 | -0.82(-1.87%) |
May 19, 2006 | 43.35 | 44.00 | 43.32 | 43.67 | 1,992,058 | +0.45(+1.04%) |
May 18, 2006 | 43.65 | 44.04 | 43.17 | 43.23 | 1,427,964 | -0.32(-0.74%) |
May 17, 2006 | 44.05 | 44.10 | 42.98 | 43.55 | 2,126,277 | -0.70(-1.57%) |
May 16, 2006 | 44.96 | 45.11 | 44.06 | 44.24 | 1,791,541 | -0.61(-1.36%) |
May 15, 2006 | 44.51 | 45.16 | 44.34 | 44.85 | 2,270,983 | +0.34(+0.77%) |
May 12, 2006 | 45.37 | 45.41 | 44.26 | 44.51 | 3,005,879 | -1.23(-2.68%) |
May 11, 2006 | 45.37 | 46.15 | 45.00 | 45.73 | 3,434,880 | +0.88(+1.96%) |
May 10, 2006 | 45.01 | 45.20 | 44.41 | 44.85 | 2,996,015 | -0.60(-1.32%) |
May 09, 2006 | 45.29 | 45.45 | 44.85 | 45.45 | 1,044,285 | +0.26(+0.58%) |
May 08, 2006 | 45.13 | 45.46 | 44.96 | 45.19 | 1,482,400 | -0.21(-0.46%) |
May 05, 2006 | 45.04 | 45.50 | 44.69 | 45.40 | 1,181,875 | +0.69(+1.54%) |
May 04, 2006 | 44.29 | 44.92 | 44.25 | 44.71 | 1,154,657 | +0.34(+0.76%) |
May 03, 2006 | 44.41 | 44.63 | 44.17 | 44.37 | 2,098,933 | +0.00(+0.00%) |
May 02, 2006 | 44.60 | 44.61 | 44.29 | 44.37 | 1,535,589 | +0.03(+0.07%) |
May 01, 2006 | 45.13 | 45.13 | 44.17 | 44.34 | 2,019,900 | -0.62(-1.37%) |
Apr 28, 2006 | 45.09 | 45.32 | 44.67 | 44.96 | 1,818,634 | -0.07(-0.16%) |
Apr 27, 2006 | 44.47 | 45.56 | 44.47 | 45.03 | 1,871,323 | +0.00(+0.00%) |
Apr 26, 2006 | 44.29 | 45.41 | 43.99 | 45.03 | 2,813,602 | +1.34(+3.06%) |
Apr 25, 2006 | 44.11 | 44.20 | 43.37 | 43.69 | 1,388,759 | -0.42(-0.94%) |
Apr 24, 2006 | 44.26 | 44.26 | 43.75 | 44.11 | 811,056 | -0.22(-0.49%) |
Apr 21, 2006 | 44.60 | 44.69 | 44.16 | 44.32 | 796,823 | +0.04(+0.09%) |
Apr 20, 2006 | 44.01 | 44.75 | 43.95 | 44.28 | 1,026,431 | +0.14(+0.33%) |
Apr 19, 2006 | 43.93 | 44.56 | 43.93 | 44.14 | 1,232,316 | -0.13(-0.29%) |
Apr 18, 2006 | 43.06 | 44.32 | 43.15 | 44.27 | 1,427,215 | +1.21(+2.81%) |
Apr 17, 2006 | 42.85 | 43.14 | 42.66 | 43.06 | 1,418,974 | -0.26(-0.61%) |
Apr 13, 2006 | 43.40 | 43.41 | 43.04 | 43.32 | 1,794,787 | -0.08(-0.18%) |
Apr 12, 2006 | 43.53 | 43.71 | 43.27 | 43.40 | 1,585,156 | -0.29(-0.66%) |
Apr 11, 2006 | 44.05 | 44.13 | 43.38 | 43.69 | 2,687,000 | -0.16(-0.37%) |
Apr 10, 2006 | 44.21 | 44.22 | 43.47 | 43.85 | 842,270 | -0.20(-0.45%) |
Apr 07, 2006 | 44.61 | 44.84 | 43.77 | 44.05 | 1,030,176 | -0.48(-1.08%) |
Apr 06, 2006 | 44.48 | 44.62 | 44.06 | 44.53 | 1,077,621 | -0.10(-0.23%) |
Apr 05, 2006 | 44.05 | 44.80 | 43.83 | 44.64 | 1,713,257 | +0.49(+1.11%) |
Apr 04, 2006 | 43.94 | 44.21 | 43.73 | 44.15 | 1,705,766 | +0.11(+0.25%) |
Apr 03, 2006 | 44.49 | 44.71 | 43.95 | 44.04 | 1,363,664 | -0.14(-0.31%) |
Mar 31, 2006 | 44.02 | 44.44 | 43.91 | 44.17 | 1,447,067 | +0.00(+0.00%) |
Mar 30, 2006 | 44.21 | 44.56 | 43.89 | 44.17 | 1,823,753 | -0.58(-1.29%) |
Mar 29, 2006 | 44.13 | 44.85 | 44.03 | 44.75 | 1,456,930 | +0.62(+1.40%) |
Mar 28, 2006 | 44.45 | 44.56 | 43.98 | 44.13 | 1,030,426 | -0.22(-0.49%) |
Mar 27, 2006 | 44.69 | 44.73 | 44.01 | 44.35 | 1,681,294 | -0.42(-0.95%) |
Mar 24, 2006 | 44.73 | 44.81 | 44.26 | 44.77 | 2,042,000 | -0.22(-0.50%) |
Mar 23, 2006 | 45.25 | 45.25 | 44.74 | 45.00 | 1,343,312 | -0.47(-1.04%) |
Mar 22, 2006 | 44.87 | 45.53 | 44.77 | 45.47 | 939,032 | +0.42(+0.92%) |
Mar 21, 2006 | 45.65 | 46.01 | 44.97 | 45.05 | 2,060,603 | -0.28(-0.62%) |
Mar 20, 2006 | 45.37 | 45.72 | 44.97 | 45.33 | 1,187,493 | -0.18(-0.40%) |
Mar 17, 2006 | 45.59 | 45.72 | 45.19 | 45.52 | 1,666,436 | +0.15(+0.34%) |
Mar 16, 2006 | 51.26 | 51.26 | 45.09 | 45.36 | 1,146,042 | +0.42(+0.94%) |
Mar 15, 2006 | 45.25 | 45.85 | 44.81 | 44.94 | 2,613,835 | -0.11(-0.25%) |
Mar 14, 2006 | 44.32 | 45.20 | 44.28 | 45.05 | 1,529,720 | +0.87(+1.98%) |
Mar 13, 2006 | 44.37 | 44.57 | 44.02 | 44.18 | 1,528,097 | +0.08(+0.18%) |
Mar 10, 2006 | 43.45 | 44.30 | 43.35 | 44.10 | 1,999,050 | +1.29(+3.01%) |
Mar 09, 2006 | 43.05 | 43.71 | 42.81 | 42.81 | 1,023,309 | -0.40(-0.93%) |
Mar 08, 2006 | 43.93 | 44.13 | 42.69 | 43.21 | 1,933,126 | -0.39(-0.90%) |
Mar 07, 2006 | 43.58 | 43.99 | 43.33 | 43.60 | 1,169,390 | +0.11(+0.26%) |
Mar 06, 2006 | 44.00 | 44.05 | 43.03 | 43.49 | 1,054,149 | -0.42(-0.97%) |
Mar 03, 2006 | 43.44 | 44.43 | 43.40 | 43.91 | 1,253,916 | +0.10(+0.24%) |
Mar 02, 2006 | 43.69 | 43.96 | 43.44 | 43.81 | 1,291,622 | -0.12(-0.27%) |