Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.60 | 42.09 | 41.56 | 41.79 | 1,582,358 | +0.30(+0.73%) |
May 30, 2006 | 41.33 | 41.71 | 41.19 | 41.49 | 1,305,653 | +0.02(+0.05%) |
May 26, 2006 | 41.33 | 41.59 | 41.06 | 41.47 | 959,092 | +0.28(+0.69%) |
May 25, 2006 | 40.49 | 41.18 | 40.42 | 41.18 | 1,576,613 | +0.83(+2.05%) |
May 24, 2006 | 39.99 | 40.51 | 39.93 | 40.36 | 1,799,035 | +0.37(+0.93%) |
May 23, 2006 | 40.05 | 40.22 | 39.94 | 39.99 | 826,939 | -0.03(-0.07%) |
May 22, 2006 | 39.85 | 40.37 | 39.77 | 40.01 | 991,903 | +0.03(+0.08%) |
May 19, 2006 | 40.00 | 40.03 | 39.59 | 39.98 | 1,433,270 | -0.02(-0.05%) |
May 18, 2006 | 39.91 | 40.38 | 39.72 | 40.00 | 1,111,355 | +0.09(+0.22%) |
May 17, 2006 | 41.53 | 41.53 | 39.91 | 39.91 | 1,752,917 | -0.80(-1.97%) |
May 16, 2006 | 40.81 | 40.92 | 40.59 | 40.71 | 895,132 | -0.15(-0.36%) |
May 15, 2006 | 40.21 | 40.87 | 40.10 | 40.86 | 878,500 | +0.67(+1.68%) |
May 12, 2006 | 40.47 | 40.65 | 40.14 | 40.18 | 710,814 | -0.29(-0.72%) |
May 11, 2006 | 40.77 | 40.82 | 40.28 | 40.47 | 936,411 | -0.33(-0.81%) |
May 10, 2006 | 40.87 | 41.35 | 40.75 | 40.81 | 1,021,237 | -0.20(-0.48%) |
May 09, 2006 | 41.33 | 41.56 | 41.00 | 41.00 | 866,706 | -0.24(-0.59%) |
May 08, 2006 | 40.84 | 41.37 | 40.83 | 41.25 | 1,193,308 | +0.32(+0.79%) |
May 05, 2006 | 41.10 | 41.14 | 40.91 | 40.92 | 1,622,276 | -0.08(-0.19%) |
May 04, 2006 | 41.26 | 41.50 | 40.80 | 41.00 | 1,804,478 | +0.33(+0.81%) |
May 03, 2006 | 41.33 | 41.34 | 40.26 | 40.67 | 4,972,220 | -1.93(-4.53%) |
May 02, 2006 | 42.10 | 42.89 | 41.94 | 42.60 | 1,363,565 | +0.51(+1.21%) |
May 01, 2006 | 42.35 | 42.62 | 41.90 | 42.10 | 1,637,246 | -0.35(-0.83%) |
Apr 28, 2006 | 42.72 | 42.77 | 42.26 | 42.45 | 1,002,337 | -0.31(-0.73%) |
Apr 27, 2006 | 42.84 | 43.39 | 42.51 | 42.76 | 2,368,775 | -0.07(-0.17%) |
Apr 26, 2006 | 41.56 | 42.99 | 41.54 | 42.83 | 3,833,194 | +1.21(+2.91%) |
Apr 25, 2006 | 41.33 | 41.63 | 41.18 | 41.62 | 1,657,054 | +0.40(+0.96%) |
Apr 24, 2006 | 40.97 | 41.32 | 40.97 | 41.22 | 960,755 | +0.13(+0.32%) |
Apr 21, 2006 | 41.16 | 41.16 | 40.79 | 41.09 | 2,540,090 | +0.24(+0.58%) |
Apr 20, 2006 | 40.34 | 40.94 | 40.21 | 40.85 | 1,583,417 | +0.56(+1.38%) |
Apr 19, 2006 | 39.88 | 40.31 | 39.79 | 40.30 | 1,474,701 | +0.55(+1.38%) |
Apr 18, 2006 | 39.37 | 39.82 | 39.24 | 39.75 | 1,289,777 | +0.46(+1.16%) |
Apr 17, 2006 | 39.28 | 39.42 | 39.13 | 39.29 | 909,194 | -0.03(-0.07%) |
Apr 13, 2006 | 39.41 | 39.56 | 39.25 | 39.32 | 2,004,522 | -0.09(-0.23%) |
Apr 12, 2006 | 39.07 | 39.44 | 39.05 | 39.41 | 1,445,518 | +0.36(+0.93%) |
Apr 11, 2006 | 39.26 | 39.32 | 38.72 | 39.05 | 1,712,848 | -0.22(-0.56%) |
Apr 10, 2006 | 38.99 | 39.35 | 38.74 | 39.26 | 732,889 | +0.34(+0.88%) |
Apr 07, 2006 | 39.36 | 39.38 | 38.91 | 38.92 | 1,400,459 | -0.44(-1.11%) |
Apr 06, 2006 | 40.36 | 40.36 | 39.34 | 39.36 | 2,038,997 | -0.90(-2.23%) |
Apr 05, 2006 | 40.54 | 40.67 | 40.10 | 40.26 | 1,169,116 | -0.17(-0.43%) |
Apr 04, 2006 | 40.13 | 40.57 | 40.10 | 40.43 | 1,019,120 | +0.19(+0.48%) |
Apr 03, 2006 | 39.60 | 40.65 | 39.60 | 40.24 | 1,715,570 | +0.65(+1.65%) |
Mar 31, 2006 | 40.01 | 40.22 | 39.54 | 39.58 | 1,000,673 | -0.52(-1.29%) |
Mar 30, 2006 | 39.85 | 40.19 | 39.71 | 40.10 | 1,122,847 | +0.18(+0.45%) |
Mar 29, 2006 | 40.34 | 40.34 | 39.83 | 39.92 | 1,353,888 | -0.39(-0.97%) |
Mar 28, 2006 | 40.98 | 40.98 | 40.25 | 40.31 | 1,162,462 | -0.66(-1.61%) |
Mar 27, 2006 | 40.94 | 41.26 | 40.81 | 40.97 | 527,553 | +0.06(+0.15%) |
Mar 24, 2006 | 40.96 | 40.98 | 40.60 | 40.91 | 616,915 | -0.04(-0.10%) |
Mar 23, 2006 | 41.03 | 41.23 | 40.88 | 40.95 | 951,078 | -0.15(-0.37%) |
Mar 22, 2006 | 41.03 | 41.33 | 40.67 | 41.10 | 713,384 | +0.19(+0.47%) |
Mar 21, 2006 | 40.98 | 41.43 | 40.89 | 40.91 | 740,299 | -0.06(-0.15%) |
Mar 20, 2006 | 41.06 | 41.55 | 40.96 | 40.97 | 753,756 | -0.24(-0.59%) |
Mar 17, 2006 | 41.23 | 41.53 | 40.81 | 41.22 | 1,223,549 | +0.29(+0.71%) |
Mar 16, 2006 | 39.84 | 40.96 | 39.84 | 40.92 | 1,073,554 | +0.27(+0.67%) |
Mar 15, 2006 | 40.44 | 41.05 | 40.44 | 40.65 | 940,343 | +0.24(+0.59%) |
Mar 14, 2006 | 40.80 | 40.96 | 40.30 | 40.42 | 1,578,578 | -0.65(-1.59%) |
Mar 13, 2006 | 41.04 | 41.33 | 40.91 | 41.07 | 713,384 | +0.19(+0.47%) |
Mar 10, 2006 | 41.18 | 41.36 | 40.68 | 40.88 | 1,176,525 | -0.17(-0.42%) |
Mar 09, 2006 | 40.97 | 41.31 | 40.90 | 41.05 | 947,600 | +0.21(+0.52%) |
Mar 08, 2006 | 40.40 | 40.91 | 40.39 | 40.84 | 1,059,643 | +0.27(+0.67%) |
Mar 07, 2006 | 40.34 | 40.72 | 40.34 | 40.57 | 1,012,467 | +0.30(+0.76%) |
Mar 06, 2006 | 40.34 | 40.41 | 40.17 | 40.26 | 758,745 | -0.02(-0.05%) |
Mar 03, 2006 | 40.51 | 40.72 | 40.20 | 40.28 | 1,115,891 | -0.40(-0.98%) |
Mar 02, 2006 | 40.34 | 40.85 | 40.34 | 40.68 | 1,467,745 | +0.01(+0.03%) |