Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.94 | 49.95 | 48.94 | 49.75 | 610,700 | +0.81(+1.66%) |
May 30, 2006 | 48.91 | 49.73 | 48.74 | 48.94 | 709,500 | +0.03(+0.06%) |
May 26, 2006 | 49.70 | 49.80 | 48.60 | 48.91 | 523,500 | -0.59(-1.19%) |
May 25, 2006 | 48.10 | 50.02 | 48.10 | 49.50 | 1,033,700 | +1.54(+3.21%) |
May 24, 2006 | 49.30 | 49.48 | 47.67 | 47.96 | 666,400 | -1.50(-3.03%) |
May 23, 2006 | 49.00 | 50.09 | 49.00 | 49.46 | 817,700 | +0.61(+1.25%) |
May 22, 2006 | 47.54 | 49.42 | 47.54 | 48.85 | 943,400 | +0.51(+1.06%) |
May 19, 2006 | 46.89 | 48.50 | 46.65 | 48.34 | 634,800 | +1.45(+3.09%) |
May 18, 2006 | 48.36 | 48.55 | 46.82 | 46.89 | 521,400 | -1.43(-2.96%) |
May 17, 2006 | 47.45 | 48.52 | 47.36 | 48.32 | 692,000 | +0.87(+1.83%) |
May 16, 2006 | 48.05 | 48.68 | 47.23 | 47.45 | 663,900 | -0.45(-0.94%) |
May 15, 2006 | 46.91 | 48.20 | 46.50 | 47.90 | 546,100 | +0.59(+1.25%) |
May 12, 2006 | 45.60 | 47.66 | 45.50 | 47.31 | 869,200 | +1.56(+3.41%) |
May 11, 2006 | 45.38 | 45.95 | 44.84 | 45.75 | 581,400 | +0.37(+0.82%) |
May 10, 2006 | 45.65 | 46.00 | 45.02 | 45.38 | 581,300 | +0.88(+1.98%) |
May 09, 2006 | 43.25 | 45.00 | 43.25 | 44.50 | 1,955,800 | +3.25(+7.88%) |
May 08, 2006 | 41.05 | 41.60 | 40.58 | 41.25 | 472,100 | +0.21(+0.51%) |
May 05, 2006 | 39.55 | 41.15 | 39.42 | 41.04 | 437,000 | +1.54(+3.90%) |
May 04, 2006 | 39.11 | 40.80 | 39.11 | 39.50 | 355,900 | +0.09(+0.23%) |
May 03, 2006 | 39.77 | 40.00 | 39.02 | 39.41 | 386,000 | -1.56(-3.81%) |
May 02, 2006 | 40.58 | 41.20 | 40.52 | 40.97 | 311,300 | +0.39(+0.96%) |
May 01, 2006 | 41.75 | 41.86 | 40.40 | 40.58 | 548,900 | -1.30(-3.10%) |
Apr 28, 2006 | 40.86 | 42.16 | 40.83 | 41.88 | 435,500 | +1.22(+3.00%) |
Apr 27, 2006 | 42.90 | 43.25 | 39.66 | 40.66 | 1,154,100 | -2.49(-5.77%) |
Apr 26, 2006 | 42.99 | 43.25 | 42.70 | 43.15 | 222,700 | +0.16(+0.37%) |
Apr 25, 2006 | 42.80 | 43.16 | 42.69 | 42.99 | 374,500 | +0.19(+0.44%) |
Apr 24, 2006 | 42.60 | 42.80 | 42.18 | 42.80 | 193,700 | +0.05(+0.12%) |
Apr 21, 2006 | 43.40 | 43.40 | 42.17 | 42.75 | 161,300 | -0.34(-0.79%) |
Apr 20, 2006 | 43.94 | 44.02 | 42.80 | 43.09 | 260,600 | -0.85(-1.93%) |
Apr 19, 2006 | 44.46 | 44.50 | 43.51 | 43.94 | 340,400 | -0.32(-0.72%) |
Apr 18, 2006 | 43.60 | 44.63 | 43.34 | 44.26 | 391,400 | +0.91(+2.10%) |
Apr 17, 2006 | 43.35 | 43.42 | 42.90 | 43.35 | 199,400 | -0.07(-0.16%) |
Apr 13, 2006 | 43.03 | 43.60 | 42.79 | 43.42 | 129,900 | +0.39(+0.91%) |
Apr 12, 2006 | 42.25 | 43.17 | 42.14 | 43.03 | 380,300 | +1.08(+2.57%) |
Apr 11, 2006 | 42.90 | 42.92 | 41.59 | 41.95 | 260,100 | -0.70(-1.64%) |
Apr 10, 2006 | 43.85 | 43.85 | 42.03 | 42.65 | 340,200 | -1.21(-2.76%) |
Apr 07, 2006 | 43.77 | 44.40 | 43.23 | 43.86 | 257,200 | +0.09(+0.21%) |
Apr 06, 2006 | 44.60 | 44.65 | 43.50 | 43.77 | 408,200 | -0.88(-1.97%) |
Apr 05, 2006 | 43.95 | 44.87 | 43.83 | 44.65 | 284,200 | +0.52(+1.18%) |
Apr 04, 2006 | 43.72 | 44.30 | 43.31 | 44.13 | 415,600 | -0.02(-0.05%) |
Apr 03, 2006 | 45.29 | 45.63 | 44.03 | 44.15 | 659,800 | -1.29(-2.84%) |
Mar 31, 2006 | 45.22 | 45.59 | 44.89 | 45.44 | 334,300 | +0.22(+0.49%) |
Mar 30, 2006 | 43.90 | 45.50 | 43.81 | 45.22 | 954,800 | +1.37(+3.12%) |
Mar 29, 2006 | 43.93 | 43.99 | 42.19 | 43.85 | 320,500 | +0.71(+1.65%) |
Mar 28, 2006 | 43.22 | 43.97 | 42.97 | 43.14 | 390,400 | -0.23(-0.53%) |
Mar 27, 2006 | 42.72 | 43.57 | 42.72 | 43.37 | 366,600 | +0.61(+1.43%) |
Mar 24, 2006 | 41.98 | 42.80 | 41.72 | 42.76 | 333,200 | +0.76(+1.81%) |
Mar 23, 2006 | 41.84 | 42.00 | 41.02 | 42.00 | 309,400 | +0.26(+0.62%) |
Mar 22, 2006 | 41.67 | 41.80 | 41.28 | 41.74 | 257,700 | +0.07(+0.17%) |
Mar 21, 2006 | 41.42 | 42.05 | 41.15 | 41.67 | 315,000 | +0.15(+0.36%) |
Mar 20, 2006 | 42.32 | 42.33 | 40.88 | 41.52 | 551,500 | -0.81(-1.91%) |
Mar 17, 2006 | 42.87 | 42.99 | 42.24 | 42.33 | 434,400 | -0.34(-0.80%) |
Mar 16, 2006 | 42.49 | 42.91 | 42.25 | 42.67 | 228,400 | +0.18(+0.42%) |
Mar 15, 2006 | 42.51 | 42.95 | 42.22 | 42.49 | 340,300 | -0.02(-0.05%) |
Mar 14, 2006 | 41.89 | 42.60 | 41.43 | 42.51 | 431,300 | +0.77(+1.84%) |
Mar 13, 2006 | 40.80 | 41.75 | 40.50 | 41.74 | 578,300 | +0.69(+1.68%) |
Mar 10, 2006 | 41.12 | 41.39 | 40.76 | 41.05 | 290,400 | +0.05(+0.12%) |
Mar 09, 2006 | 42.00 | 42.75 | 40.93 | 41.00 | 592,500 | -0.60(-1.44%) |
Mar 08, 2006 | 40.10 | 41.88 | 40.10 | 41.60 | 2,640,900 | +2.04(+5.16%) |
Mar 07, 2006 | 38.80 | 40.30 | 38.75 | 39.56 | 355,800 | +0.71(+1.83%) |
Mar 06, 2006 | 38.55 | 39.40 | 38.55 | 38.85 | 306,600 | -0.65(-1.65%) |
Mar 03, 2006 | 39.40 | 40.19 | 39.25 | 39.50 | 343,300 | +0.00(+0.00%) |
Mar 02, 2006 | 38.93 | 39.53 | 38.61 | 39.50 | 306,600 | +0.47(+1.20%) |