Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.93 | 43.75 | 42.69 | 43.15 | 1,350,618 | +0.36(+0.84%) |
May 30, 2006 | 43.57 | 43.63 | 42.79 | 42.79 | 778,015 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.85 | 43.33 | 43.70 | 671,689 | +0.02(+0.05%) |
May 25, 2006 | 43.92 | 44.09 | 43.22 | 43.68 | 932,396 | -0.32(-0.73%) |
May 24, 2006 | 43.52 | 44.21 | 42.99 | 44.00 | 1,552,520 | +0.48(+1.10%) |
May 23, 2006 | 44.09 | 44.38 | 43.52 | 43.52 | 997,050 | -0.60(-1.36%) |
May 22, 2006 | 43.84 | 44.75 | 43.66 | 44.12 | 1,514,262 | +0.18(+0.41%) |
May 19, 2006 | 43.13 | 44.54 | 42.95 | 43.94 | 2,749,415 | +1.13(+2.64%) |
May 18, 2006 | 43.25 | 43.52 | 42.68 | 42.81 | 1,185,227 | -0.49(-1.13%) |
May 17, 2006 | 44.04 | 44.33 | 43.27 | 43.30 | 893,950 | -0.96(-2.17%) |
May 16, 2006 | 43.83 | 44.33 | 43.63 | 44.26 | 925,504 | +0.11(+0.25%) |
May 15, 2006 | 44.10 | 44.26 | 43.82 | 44.15 | 1,102,349 | -0.01(-0.02%) |
May 12, 2006 | 44.51 | 45.11 | 44.16 | 44.16 | 1,139,049 | -0.40(-0.90%) |
May 11, 2006 | 44.47 | 44.77 | 44.25 | 44.56 | 1,162,100 | -0.06(-0.13%) |
May 10, 2006 | 44.51 | 44.97 | 44.43 | 44.62 | 1,109,230 | +0.06(+0.13%) |
May 09, 2006 | 44.53 | 44.71 | 44.34 | 44.56 | 941,967 | +0.05(+0.11%) |
May 08, 2006 | 44.45 | 44.65 | 44.14 | 44.51 | 801,865 | -0.16(-0.36%) |
May 05, 2006 | 44.58 | 44.78 | 44.10 | 44.67 | 1,066,066 | +0.38(+0.86%) |
May 04, 2006 | 44.23 | 44.86 | 44.04 | 44.29 | 869,147 | +0.24(+0.54%) |
May 03, 2006 | 44.00 | 44.40 | 43.25 | 44.05 | 1,291,505 | -0.08(-0.18%) |
May 02, 2006 | 44.26 | 44.92 | 44.10 | 44.13 | 1,219,424 | -0.19(-0.43%) |
May 01, 2006 | 44.93 | 45.18 | 44.31 | 44.32 | 1,485,027 | -0.75(-1.66%) |
Apr 28, 2006 | 45.94 | 46.21 | 44.99 | 45.07 | 2,394,500 | -0.53(-1.16%) |
Apr 27, 2006 | 44.90 | 45.95 | 44.54 | 45.60 | 2,692,507 | +0.37(+0.82%) |
Apr 26, 2006 | 43.87 | 45.41 | 43.42 | 45.23 | 4,657,148 | +3.24(+7.72%) |
Apr 25, 2006 | 41.93 | 42.17 | 41.30 | 41.99 | 1,577,192 | +0.13(+0.31%) |
Apr 24, 2006 | 41.51 | 41.92 | 41.40 | 41.86 | 1,226,984 | +0.22(+0.53%) |
Apr 21, 2006 | 42.54 | 42.54 | 41.45 | 41.64 | 1,184,841 | -0.65(-1.54%) |
Apr 20, 2006 | 42.18 | 42.36 | 41.89 | 42.29 | 1,917,273 | +0.12(+0.28%) |
Apr 19, 2006 | 41.80 | 42.17 | 41.73 | 42.17 | 1,473,802 | +0.25(+0.60%) |
Apr 18, 2006 | 41.02 | 42.19 | 41.03 | 41.92 | 2,035,290 | +0.90(+2.19%) |
Apr 17, 2006 | 40.95 | 41.38 | 40.80 | 41.02 | 1,667,574 | -0.08(-0.19%) |
Apr 13, 2006 | 41.10 | 41.48 | 40.58 | 41.10 | 2,505,942 | +0.01(+0.02%) |
Apr 12, 2006 | 41.38 | 41.33 | 40.93 | 41.09 | 1,893,646 | -0.29(-0.70%) |
Apr 11, 2006 | 41.85 | 42.20 | 41.19 | 41.38 | 1,937,668 | -0.57(-1.36%) |
Apr 10, 2006 | 41.99 | 42.19 | 41.75 | 41.95 | 1,866,494 | +0.03(+0.07%) |
Apr 07, 2006 | 42.04 | 42.52 | 41.79 | 41.92 | 1,869,213 | -0.03(-0.07%) |
Apr 06, 2006 | 42.35 | 42.47 | 41.90 | 41.95 | 1,939,047 | -0.50(-1.18%) |
Apr 05, 2006 | 42.75 | 42.92 | 42.07 | 42.45 | 2,378,646 | -0.16(-0.38%) |
Apr 04, 2006 | 42.80 | 43.32 | 42.36 | 42.61 | 1,579,082 | +0.35(+0.83%) |
Apr 03, 2006 | 42.70 | 42.88 | 42.18 | 42.26 | 1,293,249 | -0.29(-0.68%) |
Mar 31, 2006 | 42.37 | 42.71 | 42.31 | 42.55 | 1,348,768 | +0.20(+0.47%) |
Mar 30, 2006 | 42.40 | 43.00 | 42.11 | 42.35 | 712,707 | -0.21(-0.49%) |
Mar 29, 2006 | 42.39 | 42.80 | 42.14 | 42.56 | 856,947 | +0.28(+0.66%) |
Mar 28, 2006 | 41.90 | 42.66 | 41.90 | 42.28 | 1,404,664 | +0.23(+0.55%) |
Mar 27, 2006 | 42.50 | 42.75 | 41.94 | 42.05 | 1,138,604 | -0.50(-1.18%) |
Mar 24, 2006 | 42.26 | 42.72 | 42.12 | 42.55 | 873,258 | +0.25(+0.59%) |
Mar 23, 2006 | 41.88 | 42.32 | 41.55 | 42.30 | 984,200 | +0.23(+0.55%) |
Mar 22, 2006 | 41.74 | 42.28 | 41.39 | 42.07 | 1,197,100 | +0.18(+0.43%) |
Mar 21, 2006 | 42.84 | 43.17 | 41.88 | 41.89 | 1,199,023 | -0.87(-2.03%) |
Mar 20, 2006 | 42.34 | 42.79 | 41.73 | 42.76 | 923,501 | +0.37(+0.87%) |
Mar 17, 2006 | 42.79 | 43.06 | 42.26 | 42.39 | 1,668,021 | -0.27(-0.63%) |
Mar 16, 2006 | 42.32 | 43.05 | 42.30 | 42.66 | 1,575,601 | +0.22(+0.52%) |
Mar 15, 2006 | 42.22 | 42.44 | 42.03 | 42.44 | 1,292,011 | +0.18(+0.43%) |
Mar 14, 2006 | 41.85 | 42.36 | 41.67 | 42.26 | 847,131 | +0.46(+1.10%) |
Mar 13, 2006 | 41.79 | 41.93 | 41.55 | 41.80 | 1,042,261 | +0.01(+0.02%) |
Mar 10, 2006 | 41.89 | 42.35 | 41.41 | 41.79 | 1,206,462 | -0.02(-0.05%) |
Mar 09, 2006 | 42.07 | 42.11 | 41.80 | 41.81 | 1,638,412 | -0.09(-0.21%) |
Mar 08, 2006 | 42.30 | 42.45 | 41.81 | 41.90 | 1,440,542 | -0.29(-0.69%) |
Mar 07, 2006 | 41.44 | 42.37 | 41.16 | 42.19 | 1,699,224 | +0.83(+2.01%) |
Mar 06, 2006 | 41.84 | 42.12 | 41.30 | 41.36 | 1,453,176 | -0.60(-1.43%) |
Mar 03, 2006 | 42.03 | 42.49 | 41.69 | 41.96 | 1,656,537 | -0.33(-0.78%) |
Mar 02, 2006 | 42.67 | 42.96 | 42.17 | 42.29 | 1,616,650 | -0.61(-1.42%) |