Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.70 | 47.33 | 46.64 | 47.33 | 35,992 | +0.64(+1.36%) |
May 30, 2006 | 46.53 | 46.85 | 46.49 | 46.70 | 104,925 | -0.09(-0.20%) |
May 26, 2006 | 46.98 | 47.01 | 46.64 | 46.79 | 23,631 | +0.09(+0.18%) |
May 25, 2006 | 46.25 | 47.02 | 46.25 | 46.70 | 33,781 | +0.71(+1.54%) |
May 24, 2006 | 45.35 | 46.14 | 45.28 | 46.00 | 37,534 | +0.09(+0.19%) |
May 23, 2006 | 45.75 | 46.19 | 45.43 | 45.91 | 22,418 | +0.35(+0.77%) |
May 22, 2006 | 45.95 | 46.07 | 44.71 | 45.56 | 16,384 | -0.57(-1.23%) |
May 19, 2006 | 45.75 | 46.36 | 45.23 | 46.13 | 23,708 | +0.13(+0.29%) |
May 18, 2006 | 46.30 | 46.36 | 45.61 | 46.00 | 31,901 | -0.30(-0.65%) |
May 17, 2006 | 45.86 | 46.45 | 45.83 | 46.30 | 42,426 | +0.09(+0.19%) |
May 16, 2006 | 45.62 | 46.32 | 45.30 | 46.21 | 18,800 | +0.91(+2.01%) |
May 15, 2006 | 44.84 | 45.56 | 44.68 | 45.30 | 25,905 | +0.30(+0.66%) |
May 12, 2006 | 45.05 | 45.11 | 44.81 | 45.01 | 37,925 | -0.06(-0.14%) |
May 11, 2006 | 45.35 | 45.51 | 45.03 | 45.07 | 22,069 | -0.15(-0.33%) |
May 10, 2006 | 46.26 | 46.59 | 44.71 | 45.22 | 17,295 | -1.20(-2.60%) |
May 09, 2006 | 45.88 | 46.59 | 45.88 | 46.42 | 17,866 | +0.37(+0.79%) |
May 08, 2006 | 45.97 | 46.70 | 45.97 | 46.06 | 31,030 | -0.27(-0.59%) |
May 05, 2006 | 45.97 | 46.64 | 45.86 | 46.33 | 20,392 | +0.58(+1.27%) |
May 04, 2006 | 45.58 | 45.85 | 45.45 | 45.75 | 9,394 | +0.17(+0.38%) |
May 03, 2006 | 44.92 | 45.58 | 44.67 | 45.58 | 11,477 | +0.80(+1.79%) |
May 02, 2006 | 44.56 | 44.78 | 43.85 | 44.78 | 16,693 | +0.11(+0.24%) |
May 01, 2006 | 45.55 | 45.55 | 44.67 | 44.67 | 13,454 | -0.86(-1.90%) |
Apr 28, 2006 | 44.66 | 45.58 | 44.45 | 45.53 | 18,138 | +0.54(+1.19%) |
Apr 27, 2006 | 44.73 | 45.62 | 44.53 | 44.99 | 26,066 | -0.09(-0.19%) |
Apr 26, 2006 | 44.50 | 45.27 | 44.50 | 45.08 | 30,774 | +0.32(+0.71%) |
Apr 25, 2006 | 45.20 | 45.26 | 44.21 | 44.76 | 74,126 | -0.33(-0.74%) |
Apr 24, 2006 | 44.92 | 45.27 | 44.82 | 45.09 | 27,487 | +0.02(+0.03%) |
Apr 21, 2006 | 44.43 | 45.08 | 44.25 | 45.08 | 110,994 | +1.07(+2.44%) |
Apr 20, 2006 | 43.77 | 44.01 | 43.39 | 44.01 | 9,844 | +0.25(+0.57%) |
Apr 19, 2006 | 43.53 | 43.79 | 43.39 | 43.76 | 12,933 | +0.38(+0.88%) |
Apr 18, 2006 | 42.69 | 43.45 | 42.82 | 43.38 | 16,864 | +0.68(+1.60%) |
Apr 17, 2006 | 43.02 | 43.08 | 42.54 | 42.69 | 13,655 | -0.21(-0.49%) |
Apr 13, 2006 | 43.00 | 43.02 | 42.65 | 42.90 | 4,673 | +0.29(+0.67%) |
Apr 12, 2006 | 42.82 | 42.98 | 42.51 | 42.61 | 10,338 | -0.50(-1.15%) |
Apr 11, 2006 | 43.09 | 43.24 | 42.99 | 43.11 | 15,948 | -0.07(-0.16%) |
Apr 10, 2006 | 43.10 | 43.36 | 43.07 | 43.18 | 2,058 | -0.24(-0.56%) |
Apr 07, 2006 | 44.41 | 44.47 | 43.13 | 43.42 | 20,393 | -0.79(-1.78%) |
Apr 06, 2006 | 43.83 | 44.22 | 43.53 | 44.21 | 31,637 | +0.25(+0.57%) |
Apr 05, 2006 | 43.97 | 44.35 | 43.38 | 43.96 | 11,187 | +0.01(+0.02%) |
Apr 04, 2006 | 43.65 | 44.22 | 43.65 | 43.95 | 14,407 | +0.05(+0.12%) |
Apr 03, 2006 | 43.92 | 44.26 | 43.82 | 43.90 | 38,514 | -0.08(-0.18%) |
Mar 31, 2006 | 43.77 | 43.98 | 43.17 | 43.98 | 51,016 | +0.26(+0.60%) |
Mar 30, 2006 | 43.24 | 43.82 | 43.24 | 43.71 | 60,425 | +0.52(+1.21%) |
Mar 29, 2006 | 43.49 | 43.51 | 42.75 | 43.19 | 19,447 | -0.08(-0.18%) |
Mar 28, 2006 | 43.30 | 43.30 | 42.93 | 43.27 | 8,782 | -0.03(-0.07%) |
Mar 27, 2006 | 43.49 | 43.49 | 43.10 | 43.30 | 11,501 | +0.00(+0.00%) |
Mar 24, 2006 | 43.35 | 43.58 | 43.24 | 43.30 | 10,352 | +0.05(+0.13%) |
Mar 23, 2006 | 43.19 | 43.58 | 43.04 | 43.24 | 15,694 | +0.14(+0.32%) |
Mar 22, 2006 | 42.65 | 43.22 | 42.54 | 43.10 | 10,033 | +0.41(+0.97%) |
Mar 21, 2006 | 43.28 | 43.57 | 42.48 | 42.69 | 26,065 | -0.92(-2.10%) |
Mar 20, 2006 | 43.73 | 43.94 | 43.27 | 43.61 | 19,231 | -0.05(-0.12%) |
Mar 17, 2006 | 44.49 | 44.49 | 43.36 | 43.66 | 94,404 | -0.61(-1.37%) |
Mar 16, 2006 | 44.50 | 44.50 | 44.06 | 44.27 | 9,411 | -0.04(-0.09%) |
Mar 15, 2006 | 43.71 | 44.47 | 43.46 | 44.31 | 22,482 | +0.72(+1.64%) |
Mar 14, 2006 | 43.42 | 43.74 | 43.03 | 43.59 | 28,729 | +0.06(+0.14%) |
Mar 13, 2006 | 43.25 | 43.85 | 43.25 | 43.53 | 26,076 | +0.38(+0.88%) |
Mar 10, 2006 | 42.87 | 43.15 | 42.75 | 43.15 | 18,423 | +0.22(+0.51%) |
Mar 09, 2006 | 43.20 | 43.29 | 42.75 | 42.93 | 19,132 | +0.02(+0.05%) |
Mar 08, 2006 | 42.90 | 43.10 | 42.87 | 42.91 | 22,427 | -0.23(-0.54%) |
Mar 07, 2006 | 43.73 | 43.73 | 42.83 | 43.14 | 23,937 | -0.61(-1.39%) |
Mar 06, 2006 | 44.11 | 44.31 | 43.75 | 43.75 | 12,069 | -0.65(-1.45%) |
Mar 03, 2006 | 44.62 | 44.93 | 44.38 | 44.40 | 6,020 | -0.43(-0.95%) |
Mar 02, 2006 | 44.36 | 44.88 | 44.36 | 44.82 | 14,162 | +0.06(+0.14%) |