Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.39 | 44.07 | 43.33 | 44.03 | 2,249,852 | +0.87(+2.02%) |
May 30, 2006 | 44.38 | 44.38 | 43.16 | 43.16 | 1,342,351 | -1.50(-3.35%) |
May 26, 2006 | 44.18 | 44.69 | 44.11 | 44.65 | 1,701,176 | +0.52(+1.19%) |
May 25, 2006 | 44.01 | 44.40 | 43.69 | 44.13 | 1,968,744 | +0.32(+0.73%) |
May 24, 2006 | 43.67 | 44.31 | 43.40 | 43.81 | 3,136,337 | -0.03(-0.06%) |
May 23, 2006 | 43.99 | 44.39 | 43.84 | 43.84 | 2,886,400 | -0.13(-0.29%) |
May 22, 2006 | 43.52 | 44.33 | 43.50 | 43.96 | 2,924,906 | +0.09(+0.21%) |
May 19, 2006 | 42.89 | 43.91 | 42.89 | 43.87 | 3,302,068 | +1.08(+2.54%) |
May 18, 2006 | 42.81 | 43.84 | 42.74 | 42.79 | 2,530,678 | -0.65(-1.49%) |
May 17, 2006 | 44.56 | 44.66 | 43.25 | 43.43 | 3,278,090 | -1.54(-3.42%) |
May 16, 2006 | 45.12 | 45.17 | 44.83 | 44.97 | 1,303,704 | -0.13(-0.30%) |
May 15, 2006 | 45.03 | 45.58 | 44.74 | 45.11 | 2,545,770 | +0.12(+0.27%) |
May 12, 2006 | 45.45 | 45.83 | 44.94 | 44.98 | 2,271,291 | -0.46(-1.01%) |
May 11, 2006 | 46.67 | 46.70 | 45.35 | 45.45 | 1,670,005 | -1.28(-2.73%) |
May 10, 2006 | 46.71 | 46.84 | 46.41 | 46.72 | 1,456,599 | +0.07(+0.15%) |
May 09, 2006 | 46.55 | 46.88 | 46.43 | 46.65 | 1,277,328 | -0.08(-0.17%) |
May 08, 2006 | 46.26 | 47.13 | 46.26 | 46.73 | 1,456,458 | +0.16(+0.33%) |
May 05, 2006 | 46.30 | 46.72 | 46.20 | 46.57 | 1,841,378 | +0.50(+1.09%) |
May 04, 2006 | 45.89 | 46.26 | 45.76 | 46.07 | 1,481,706 | +0.43(+0.95%) |
May 03, 2006 | 45.65 | 45.77 | 45.40 | 45.64 | 2,238,568 | -0.06(-0.14%) |
May 02, 2006 | 45.48 | 45.85 | 45.37 | 45.70 | 2,128,833 | +0.35(+0.78%) |
May 01, 2006 | 46.49 | 46.56 | 45.33 | 45.35 | 2,715,168 | -0.96(-2.08%) |
Apr 28, 2006 | 45.89 | 46.46 | 45.73 | 46.31 | 2,963,553 | +0.58(+1.27%) |
Apr 27, 2006 | 44.99 | 45.84 | 44.94 | 45.73 | 3,364,411 | +0.63(+1.40%) |
Apr 26, 2006 | 44.87 | 45.44 | 44.87 | 45.10 | 1,670,005 | +0.23(+0.51%) |
Apr 25, 2006 | 45.23 | 45.34 | 44.67 | 44.87 | 1,789,895 | -0.38(-0.83%) |
Apr 24, 2006 | 45.55 | 45.64 | 45.06 | 45.25 | 2,155,209 | -0.44(-0.96%) |
Apr 21, 2006 | 45.98 | 45.98 | 45.48 | 45.69 | 1,904,990 | -0.20(-0.43%) |
Apr 20, 2006 | 45.76 | 46.40 | 45.57 | 45.89 | 1,849,840 | +0.02(+0.05%) |
Apr 19, 2006 | 45.34 | 46.30 | 45.34 | 45.86 | 2,841,265 | +0.09(+0.20%) |
Apr 18, 2006 | 42.68 | 45.99 | 44.23 | 45.77 | 5,345,567 | +3.09(+7.24%) |
Apr 17, 2006 | 41.84 | 42.68 | 41.76 | 42.68 | 2,509,521 | +0.71(+1.69%) |
Apr 13, 2006 | 41.83 | 42.01 | 41.48 | 41.97 | 1,204,970 | +0.14(+0.34%) |
Apr 12, 2006 | 42.04 | 42.23 | 41.73 | 41.83 | 1,775,649 | -0.28(-0.67%) |
Apr 11, 2006 | 42.86 | 42.90 | 41.91 | 42.11 | 2,138,847 | -0.68(-1.59%) |
Apr 10, 2006 | 43.00 | 43.16 | 42.66 | 42.79 | 1,406,527 | +0.02(+0.05%) |
Apr 07, 2006 | 43.27 | 43.50 | 42.65 | 42.77 | 1,527,970 | -0.56(-1.29%) |
Apr 06, 2006 | 43.26 | 43.51 | 43.06 | 43.33 | 930,350 | +0.07(+0.16%) |
Apr 05, 2006 | 43.35 | 43.53 | 43.09 | 43.26 | 1,252,785 | -0.18(-0.41%) |
Apr 04, 2006 | 42.57 | 43.50 | 42.49 | 43.44 | 1,314,282 | +0.49(+1.14%) |
Apr 03, 2006 | 43.02 | 43.57 | 42.81 | 42.95 | 1,742,785 | +0.11(+0.25%) |
Mar 31, 2006 | 42.40 | 42.99 | 42.40 | 42.84 | 1,752,376 | +0.56(+1.32%) |
Mar 30, 2006 | 42.39 | 42.91 | 42.23 | 42.28 | 1,463,934 | -0.33(-0.77%) |
Mar 29, 2006 | 42.50 | 42.72 | 42.33 | 42.61 | 1,550,960 | +0.07(+0.17%) |
Mar 28, 2006 | 42.89 | 43.33 | 42.50 | 42.54 | 1,675,223 | -0.47(-1.09%) |
Mar 27, 2006 | 43.35 | 43.41 | 42.89 | 43.01 | 2,226,015 | -0.47(-1.09%) |
Mar 24, 2006 | 43.34 | 43.82 | 43.15 | 43.48 | 1,247,849 | +0.02(+0.05%) |
Mar 23, 2006 | 43.92 | 44.03 | 43.31 | 43.46 | 1,402,860 | -0.55(-1.26%) |
Mar 22, 2006 | 43.71 | 44.10 | 43.64 | 44.01 | 1,439,392 | +0.21(+0.49%) |
Mar 21, 2006 | 44.56 | 44.72 | 43.80 | 43.80 | 1,976,078 | -0.82(-1.83%) |
Mar 20, 2006 | 44.48 | 44.76 | 44.35 | 44.62 | 1,095,940 | +0.11(+0.25%) |
Mar 17, 2006 | 44.57 | 45.18 | 44.49 | 44.50 | 3,180,344 | +0.24(+0.54%) |
Mar 16, 2006 | 44.06 | 44.49 | 44.03 | 44.26 | 1,367,175 | +0.38(+0.87%) |
Mar 15, 2006 | 43.74 | 43.94 | 43.49 | 43.88 | 1,309,487 | +0.07(+0.16%) |
Mar 14, 2006 | 43.28 | 43.92 | 43.18 | 43.81 | 2,086,801 | +0.43(+0.98%) |
Mar 13, 2006 | 43.74 | 44.20 | 43.28 | 43.38 | 1,671,133 | -0.18(-0.42%) |
Mar 10, 2006 | 43.89 | 43.97 | 43.21 | 43.57 | 1,944,907 | -0.28(-0.65%) |
Mar 09, 2006 | 43.86 | 44.10 | 43.79 | 43.85 | 1,819,233 | +0.01(+0.02%) |
Mar 08, 2006 | 43.70 | 43.95 | 43.45 | 43.84 | 1,843,352 | +0.12(+0.28%) |
Mar 07, 2006 | 43.34 | 43.74 | 43.24 | 43.72 | 1,051,933 | +0.09(+0.21%) |
Mar 06, 2006 | 44.03 | 44.08 | 43.53 | 43.63 | 939,800 | -0.50(-1.14%) |
Mar 03, 2006 | 44.24 | 44.52 | 44.04 | 44.13 | 2,405,427 | -0.29(-0.65%) |
Mar 02, 2006 | 43.97 | 44.59 | 43.88 | 44.42 | 1,690,739 | +0.17(+0.38%) |