Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.28 | 43.28 | 43.19 | 43.28 | 0 | +0.09(+0.21%) |
May 30, 2006 | 43.19 | 43.84 | 43.19 | 43.19 | 0 | -0.65(-1.48%) |
May 26, 2006 | 43.78 | 43.84 | 43.78 | 43.84 | 0 | +0.56(+1.29%) |
May 25, 2006 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | +0.37(+0.86%) |
May 24, 2006 | 42.91 | 43.22 | 42.91 | 42.91 | 0 | -0.31(-0.72%) |
May 23, 2006 | 43.22 | 43.22 | 43.22 | 43.22 | 0 | +0.04(+0.09%) |
May 22, 2006 | 43.18 | 43.18 | 43.18 | 43.18 | 0 | -1.04(-2.35%) |
May 19, 2006 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | +0.00(+0.00%) |
May 18, 2006 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | -0.46(-1.03%) |
May 17, 2006 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | -0.86(-1.89%) |
May 16, 2006 | 45.54 | 45.54 | 45.54 | 45.54 | 0 | -0.14(-0.31%) |
May 15, 2006 | 45.68 | 46.41 | 45.68 | 45.68 | 0 | -0.73(-1.57%) |
May 12, 2006 | 46.41 | 46.41 | 46.41 | 46.41 | 0 | -0.76(-1.61%) |
May 11, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | -0.35(-0.74%) |
May 10, 2006 | 47.52 | 47.52 | 47.52 | 47.52 | 0 | -0.08(-0.17%) |
May 09, 2006 | 47.60 | 47.60 | 47.60 | 47.60 | 0 | +0.21(+0.44%) |
May 08, 2006 | 47.39 | 47.39 | 47.18 | 47.39 | 0 | +0.21(+0.45%) |
May 05, 2006 | 47.18 | 47.18 | 47.18 | 47.18 | 0 | +0.52(+1.11%) |
May 04, 2006 | 46.66 | 46.66 | 46.40 | 46.66 | 0 | +0.26(+0.56%) |
May 03, 2006 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | -0.11(-0.24%) |
May 02, 2006 | 46.51 | 46.51 | 45.97 | 46.51 | 0 | +0.54(+1.17%) |
May 01, 2006 | 45.97 | 45.97 | 45.94 | 45.97 | 0 | -0.01(-0.02%) |
Apr 28, 2006 | 45.98 | 45.98 | 45.98 | 45.98 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 45.98 | 45.98 | 45.76 | 45.98 | 0 | +0.22(+0.48%) |
Apr 26, 2006 | 45.76 | 45.76 | 45.76 | 45.76 | 0 | +0.43(+0.95%) |
Apr 25, 2006 | 45.33 | 45.56 | 45.33 | 45.33 | 0 | -0.23(-0.50%) |
Apr 24, 2006 | 45.63 | 45.63 | 45.56 | 45.56 | 0 | -0.07(-0.15%) |
Apr 21, 2006 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | +0.38(+0.84%) |
Apr 20, 2006 | 45.31 | 45.31 | 45.25 | 45.25 | 0 | -0.06(-0.13%) |
Apr 19, 2006 | 44.89 | 45.31 | 44.89 | 45.31 | 0 | +0.42(+0.94%) |
Apr 18, 2006 | 44.89 | 44.89 | 44.89 | 44.89 | 0 | +0.56(+1.26%) |
Apr 17, 2006 | 44.33 | 44.33 | 43.96 | 44.33 | 0 | +0.37(+0.84%) |
Apr 13, 2006 | 43.96 | 43.96 | 43.96 | 43.96 | 0 | +0.15(+0.34%) |
Apr 12, 2006 | 43.81 | 43.81 | 43.81 | 43.81 | 0 | -0.14(-0.32%) |
Apr 11, 2006 | 43.95 | 44.35 | 43.95 | 43.95 | 0 | -0.40(-0.90%) |
Apr 10, 2006 | 44.35 | 44.35 | 44.27 | 44.35 | 0 | +0.08(+0.18%) |
Apr 07, 2006 | 44.27 | 44.27 | 44.27 | 44.27 | 0 | -0.52(-1.16%) |
Apr 06, 2006 | 44.79 | 44.79 | 44.67 | 44.79 | 0 | +0.12(+0.27%) |
Apr 05, 2006 | 44.67 | 44.67 | 44.67 | 44.67 | 0 | +0.20(+0.45%) |
Apr 04, 2006 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | +0.78(+1.79%) |
Apr 03, 2006 | 43.69 | 43.69 | 43.69 | 43.69 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 43.69 | 43.70 | 43.69 | 43.69 | 0 | -0.01(-0.02%) |
Mar 30, 2006 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +0.46(+1.06%) |
Mar 29, 2006 | 43.24 | 43.24 | 42.85 | 43.24 | 0 | +0.39(+0.91%) |
Mar 28, 2006 | 42.85 | 42.85 | 42.85 | 42.85 | 0 | -0.26(-0.60%) |
Mar 27, 2006 | 43.11 | 43.11 | 43.11 | 43.11 | 0 | -0.01(-0.02%) |
Mar 24, 2006 | 42.90 | 43.12 | 43.12 | 43.12 | 0 | +0.03(+0.07%) |
Mar 21, 2006 | 43.09 | 43.09 | 43.09 | 43.09 | 0 | -0.43(-0.99%) |
Mar 20, 2006 | 43.52 | 43.52 | 43.52 | 43.52 | 0 | +0.06(+0.14%) |
Mar 17, 2006 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | +0.19(+0.44%) |
Mar 16, 2006 | 43.27 | 43.27 | 43.19 | 43.27 | 0 | +0.08(+0.19%) |
Mar 15, 2006 | 43.09 | 43.19 | 43.09 | 43.19 | 0 | +0.19(+0.44%) |
Mar 14, 2006 | 42.62 | 43.00 | 43.00 | 43.00 | 0 | +0.38(+0.89%) |
Mar 13, 2006 | 42.62 | 42.62 | 42.22 | 42.62 | 0 | +0.40(+0.95%) |
Mar 10, 2006 | 42.22 | 42.22 | 42.22 | 42.22 | 0 | +0.31(+0.74%) |
Mar 09, 2006 | 41.91 | 41.91 | 41.91 | 41.91 | 0 | +0.09(+0.22%) |
Mar 08, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | -0.27(-0.64%) |
Mar 07, 2006 | 42.09 | 42.09 | 42.09 | 42.09 | 0 | -0.69(-1.61%) |
Mar 06, 2006 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | -0.21(-0.49%) |
Mar 02, 2006 | 42.99 | 42.99 | 42.99 | 42.99 | 0 | +0.01(+0.02%) |