Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 46.14 | 46.14 | 45.70 | 46.14 | 0 | +0.44(+0.96%) |
May 30, 2006 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | -0.72(-1.55%) |
May 26, 2006 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | +0.31(+0.67%) |
May 25, 2006 | 46.11 | 46.11 | 46.11 | 46.11 | 0 | +0.51(+1.12%) |
May 24, 2006 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.09(+0.20%) |
May 23, 2006 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | -0.05(-0.11%) |
May 22, 2006 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | -0.16(-0.35%) |
May 19, 2006 | 45.72 | 45.72 | 45.72 | 45.72 | 0 | +0.23(+0.51%) |
May 18, 2006 | 45.49 | 45.49 | 45.49 | 45.49 | 0 | -0.35(-0.76%) |
May 17, 2006 | 45.84 | 45.84 | 45.84 | 45.84 | 0 | -0.85(-1.82%) |
May 16, 2006 | 46.69 | 46.69 | 46.69 | 46.69 | 0 | -0.08(-0.17%) |
May 15, 2006 | 46.77 | 46.77 | 46.77 | 46.77 | 0 | -0.08(-0.17%) |
May 12, 2006 | 46.85 | 46.85 | 46.85 | 46.85 | 0 | -0.55(-1.16%) |
May 11, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.45(-0.94%) |
May 10, 2006 | 47.85 | 47.85 | 47.85 | 47.85 | 0 | -0.16(-0.33%) |
May 09, 2006 | 48.01 | 48.01 | 48.01 | 48.01 | 0 | +0.08(+0.17%) |
May 08, 2006 | 47.93 | 47.93 | 47.93 | 47.93 | 0 | +0.05(+0.10%) |
May 05, 2006 | 47.88 | 47.88 | 47.88 | 47.88 | 0 | +0.45(+0.95%) |
May 04, 2006 | 47.43 | 47.43 | 47.43 | 47.43 | 0 | +0.20(+0.42%) |
May 03, 2006 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | -0.18(-0.38%) |
May 02, 2006 | 47.41 | 47.41 | 47.41 | 47.41 | 0 | +0.32(+0.68%) |
May 01, 2006 | 47.09 | 47.09 | 47.09 | 47.09 | 0 | -0.15(-0.32%) |
Apr 28, 2006 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 47.24 | 47.24 | 47.24 | 47.24 | 0 | +0.07(+0.15%) |
Apr 26, 2006 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.28(+0.60%) |
Apr 25, 2006 | 46.89 | 46.89 | 46.89 | 46.89 | 0 | -0.29(-0.61%) |
Apr 24, 2006 | 47.26 | 47.18 | 47.18 | 47.18 | 0 | -0.08(-0.17%) |
Apr 21, 2006 | 47.26 | 47.26 | 47.26 | 47.26 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 47.28 | 47.26 | 47.26 | 47.26 | 0 | -0.02(-0.04%) |
Apr 19, 2006 | 47.15 | 47.28 | 47.28 | 47.28 | 0 | +0.13(+0.28%) |
Apr 18, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.91(+1.97%) |
Apr 17, 2006 | 46.24 | 46.24 | 46.24 | 46.24 | 0 | -0.08(-0.17%) |
Apr 13, 2006 | 46.32 | 46.32 | 46.32 | 46.32 | 0 | +0.01(+0.02%) |
Apr 12, 2006 | 46.31 | 46.31 | 46.31 | 46.31 | 0 | +0.06(+0.13%) |
Apr 11, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | -0.29(-0.62%) |
Apr 10, 2006 | 46.54 | 46.54 | 46.54 | 46.54 | 0 | +0.06(+0.13%) |
Apr 07, 2006 | 46.48 | 46.48 | 46.48 | 46.48 | 0 | -0.50(-1.06%) |
Apr 06, 2006 | 46.98 | 46.98 | 46.98 | 46.98 | 0 | -0.01(-0.02%) |
Apr 05, 2006 | 46.99 | 46.99 | 46.99 | 46.99 | 0 | +0.21(+0.45%) |
Apr 04, 2006 | 46.78 | 46.78 | 46.78 | 46.78 | 0 | +0.53(+1.15%) |
Apr 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | -0.15(-0.32%) |
Mar 30, 2006 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | -0.02(-0.04%) |
Mar 29, 2006 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | +0.32(+0.69%) |
Mar 28, 2006 | 46.10 | 46.10 | 46.10 | 46.10 | 0 | -0.32(-0.69%) |
Mar 27, 2006 | 46.42 | 46.42 | 46.42 | 46.42 | 0 | -0.05(-0.11%) |
Mar 24, 2006 | 46.34 | 46.47 | 46.47 | 46.47 | 0 | +0.28(+0.61%) |
Mar 21, 2006 | 46.19 | 46.19 | 46.19 | 46.19 | 0 | -0.28(-0.60%) |
Mar 20, 2006 | 46.47 | 46.47 | 46.47 | 46.47 | 0 | -0.08(-0.17%) |
Mar 17, 2006 | 46.55 | 46.55 | 46.55 | 46.55 | 0 | +0.08(+0.17%) |
Mar 16, 2006 | 46.47 | 46.47 | 46.47 | 46.47 | 0 | -0.06(-0.13%) |
Mar 15, 2006 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.30(+0.65%) |
Mar 14, 2006 | 45.82 | 46.23 | 46.23 | 46.23 | 0 | +0.41(+0.89%) |
Mar 13, 2006 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.13(+0.28%) |
Mar 10, 2006 | 45.69 | 45.69 | 45.69 | 45.69 | 0 | +0.31(+0.68%) |
Mar 09, 2006 | 45.38 | 45.38 | 45.38 | 45.38 | 0 | -0.12(-0.26%) |
Mar 08, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.02(+0.04%) |
Mar 07, 2006 | 45.48 | 45.48 | 45.48 | 45.48 | 0 | -0.46(-1.00%) |
Mar 06, 2006 | 45.94 | 45.94 | 45.94 | 45.94 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 45.94 | 45.94 | 45.94 | 45.94 | 0 | -0.08(-0.17%) |
Mar 02, 2006 | 46.02 | 46.02 | 46.02 | 46.02 | 0 | -0.03(-0.07%) |