Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.76 | 44.52 | 43.76 | 44.52 | 4,421,677 | +0.65(+1.49%) |
May 30, 2006 | 43.85 | 44.05 | 43.73 | 43.86 | 3,208,658 | -0.44(-0.99%) |
May 26, 2006 | 44.36 | 44.53 | 44.09 | 44.30 | 2,473,765 | -0.12(-0.28%) |
May 25, 2006 | 44.46 | 44.90 | 44.29 | 44.42 | 2,085,961 | +0.14(+0.32%) |
May 24, 2006 | 44.34 | 44.73 | 43.94 | 44.28 | 3,345,681 | +0.09(+0.20%) |
May 23, 2006 | 44.54 | 44.71 | 44.16 | 44.19 | 2,602,747 | +0.04(+0.08%) |
May 22, 2006 | 44.85 | 44.85 | 43.97 | 44.16 | 3,311,981 | -0.70(-1.55%) |
May 19, 2006 | 44.28 | 44.90 | 44.14 | 44.85 | 2,811,275 | +0.72(+1.63%) |
May 18, 2006 | 44.02 | 44.87 | 44.02 | 44.14 | 2,402,773 | -0.34(-0.76%) |
May 17, 2006 | 45.14 | 45.51 | 44.40 | 44.47 | 4,303,472 | -1.19(-2.61%) |
May 16, 2006 | 45.01 | 46.18 | 45.01 | 45.67 | 1,590,729 | -0.25(-0.53%) |
May 15, 2006 | 44.97 | 45.95 | 44.97 | 45.91 | 3,072,149 | +0.99(+2.21%) |
May 12, 2006 | 45.46 | 45.71 | 44.87 | 44.92 | 2,487,108 | -0.50(-1.09%) |
May 11, 2006 | 46.47 | 46.47 | 45.33 | 45.42 | 2,080,487 | -0.62(-1.35%) |
May 10, 2006 | 44.87 | 46.11 | 44.87 | 46.04 | 2,743,705 | +0.94(+2.07%) |
May 09, 2006 | 45.23 | 45.35 | 45.07 | 45.10 | 1,580,465 | -0.13(-0.28%) |
May 08, 2006 | 45.60 | 45.70 | 45.18 | 45.23 | 2,769,364 | -0.57(-1.24%) |
May 05, 2006 | 45.30 | 45.94 | 45.08 | 45.80 | 2,818,973 | +0.79(+1.75%) |
May 04, 2006 | 45.32 | 45.86 | 44.98 | 45.01 | 4,079,890 | -0.93(-2.02%) |
May 03, 2006 | 45.74 | 46.09 | 45.28 | 45.94 | 3,365,695 | -0.12(-0.27%) |
May 02, 2006 | 45.54 | 46.11 | 45.46 | 46.06 | 3,007,144 | +0.66(+1.45%) |
May 01, 2006 | 45.71 | 46.25 | 45.13 | 45.40 | 2,992,775 | -0.27(-0.60%) |
Apr 28, 2006 | 46.12 | 46.94 | 45.61 | 45.67 | 4,551,515 | -0.44(-0.96%) |
Apr 27, 2006 | 45.25 | 46.12 | 45.11 | 46.12 | 3,912,760 | +0.81(+1.79%) |
Apr 26, 2006 | 44.59 | 45.43 | 44.57 | 45.30 | 2,434,591 | +0.89(+2.00%) |
Apr 25, 2006 | 44.55 | 44.60 | 44.33 | 44.42 | 1,657,786 | -0.13(-0.30%) |
Apr 24, 2006 | 44.65 | 44.71 | 44.26 | 44.55 | 1,443,100 | -0.10(-0.22%) |
Apr 21, 2006 | 44.89 | 44.90 | 44.49 | 44.65 | 1,788,651 | -0.04(-0.09%) |
Apr 20, 2006 | 44.35 | 44.74 | 44.32 | 44.69 | 2,095,883 | +0.07(+0.16%) |
Apr 19, 2006 | 44.31 | 44.69 | 44.16 | 44.62 | 2,516,189 | +0.28(+0.63%) |
Apr 18, 2006 | 43.56 | 44.40 | 43.53 | 44.34 | 2,859,173 | +0.83(+1.91%) |
Apr 17, 2006 | 43.70 | 43.84 | 43.42 | 43.51 | 2,071,250 | -0.23(-0.52%) |
Apr 13, 2006 | 43.80 | 43.84 | 43.47 | 43.74 | 1,659,668 | -0.06(-0.13%) |
Apr 12, 2006 | 43.88 | 44.17 | 43.74 | 43.80 | 1,640,338 | -0.23(-0.53%) |
Apr 11, 2006 | 44.36 | 44.51 | 43.88 | 44.03 | 2,900,400 | -0.34(-0.76%) |
Apr 10, 2006 | 44.54 | 44.67 | 44.32 | 44.37 | 1,620,152 | -0.17(-0.38%) |
Apr 07, 2006 | 44.94 | 45.21 | 44.43 | 44.54 | 1,702,948 | -0.37(-0.82%) |
Apr 06, 2006 | 44.69 | 45.01 | 44.67 | 44.91 | 2,390,456 | -0.09(-0.21%) |
Apr 05, 2006 | 44.83 | 45.16 | 44.73 | 45.00 | 1,816,705 | +0.17(+0.38%) |
Apr 04, 2006 | 44.20 | 44.95 | 44.12 | 44.83 | 2,067,144 | +0.63(+1.43%) |
Apr 03, 2006 | 44.33 | 44.81 | 44.11 | 44.20 | 2,234,103 | -0.12(-0.26%) |
Mar 31, 2006 | 44.77 | 44.92 | 44.29 | 44.32 | 2,601,721 | -0.50(-1.12%) |
Mar 30, 2006 | 45.04 | 45.53 | 44.81 | 44.82 | 2,590,944 | -0.37(-0.82%) |
Mar 29, 2006 | 45.15 | 45.49 | 44.91 | 45.19 | 2,626,525 | +0.05(+0.10%) |
Mar 28, 2006 | 45.25 | 45.49 | 44.90 | 45.14 | 3,707,311 | -0.12(-0.27%) |
Mar 27, 2006 | 44.71 | 45.37 | 44.71 | 45.26 | 4,597,874 | +0.73(+1.64%) |
Mar 24, 2006 | 44.63 | 44.89 | 44.44 | 44.53 | 1,527,606 | -0.14(-0.31%) |
Mar 23, 2006 | 44.56 | 44.78 | 44.18 | 44.67 | 2,041,142 | +0.03(+0.07%) |
Mar 22, 2006 | 43.56 | 44.78 | 43.56 | 44.64 | 1,746,227 | +0.06(+0.14%) |
Mar 21, 2006 | 45.08 | 45.08 | 44.55 | 44.58 | 1,517,342 | -0.48(-1.06%) |
Mar 20, 2006 | 45.01 | 45.18 | 44.81 | 45.06 | 2,000,429 | +0.32(+0.71%) |
Mar 17, 2006 | 44.93 | 44.94 | 44.27 | 44.74 | 4,167,817 | +0.10(+0.22%) |
Mar 16, 2006 | 45.05 | 45.05 | 44.52 | 44.64 | 2,148,571 | -0.40(-0.90%) |
Mar 15, 2006 | 44.50 | 45.05 | 44.43 | 45.05 | 1,902,922 | +0.37(+0.84%) |
Mar 14, 2006 | 43.84 | 44.68 | 43.84 | 44.67 | 2,649,790 | +0.68(+1.54%) |
Mar 13, 2006 | 44.38 | 44.59 | 43.91 | 44.00 | 2,319,122 | -0.46(-1.03%) |
Mar 10, 2006 | 44.15 | 44.70 | 44.02 | 44.45 | 2,464,698 | +0.25(+0.56%) |
Mar 09, 2006 | 44.16 | 44.46 | 44.05 | 44.21 | 1,970,664 | -0.08(-0.18%) |
Mar 08, 2006 | 44.08 | 44.40 | 43.83 | 44.29 | 3,036,567 | +0.15(+0.33%) |
Mar 07, 2006 | 43.73 | 44.14 | 43.40 | 44.14 | 3,239,621 | +0.37(+0.85%) |
Mar 06, 2006 | 43.84 | 44.05 | 43.51 | 43.77 | 2,138,307 | +0.08(+0.19%) |
Mar 03, 2006 | 43.87 | 44.08 | 43.63 | 43.69 | 3,419,410 | -0.50(-1.14%) |
Mar 02, 2006 | 44.18 | 44.44 | 44.09 | 44.19 | 2,688,622 | -0.28(-0.63%) |