Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.28 | 45.58 | 45.13 | 45.58 | 75,171 | +0.43(+0.95%) |
May 30, 2006 | 45.76 | 45.76 | 45.16 | 45.16 | 51,556 | -0.73(-1.58%) |
May 26, 2006 | 45.81 | 45.90 | 45.68 | 45.88 | 73,885 | +0.26(+0.56%) |
May 25, 2006 | 45.35 | 45.63 | 45.25 | 45.63 | 102,410 | +0.45(+1.00%) |
May 24, 2006 | 45.04 | 45.28 | 44.63 | 45.17 | 93,993 | +0.27(+0.59%) |
May 23, 2006 | 45.63 | 45.67 | 44.91 | 44.91 | 81,951 | -0.30(-0.66%) |
May 22, 2006 | 45.31 | 45.38 | 44.86 | 45.21 | 72,599 | -0.32(-0.71%) |
May 19, 2006 | 45.61 | 45.62 | 45.10 | 45.53 | 102,878 | +0.27(+0.59%) |
May 18, 2006 | 45.93 | 45.93 | 45.26 | 45.27 | 66,403 | -0.43(-0.94%) |
May 17, 2006 | 46.20 | 46.28 | 45.67 | 45.69 | 70,845 | -0.66(-1.42%) |
May 16, 2006 | 46.72 | 46.72 | 46.28 | 46.35 | 98,202 | -0.15(-0.31%) |
May 15, 2006 | 46.20 | 46.50 | 46.10 | 46.50 | 72,248 | +0.09(+0.18%) |
May 12, 2006 | 46.63 | 46.83 | 46.37 | 46.41 | 162,150 | -0.50(-1.08%) |
May 11, 2006 | 47.41 | 47.41 | 46.83 | 46.92 | 461,549 | -0.64(-1.35%) |
May 10, 2006 | 47.69 | 47.69 | 47.43 | 47.56 | 88,264 | -0.09(-0.20%) |
May 09, 2006 | 47.77 | 47.77 | 47.60 | 47.65 | 59,505 | -0.05(-0.11%) |
May 08, 2006 | 47.64 | 47.76 | 47.61 | 47.70 | 46,178 | +0.03(+0.07%) |
May 05, 2006 | 47.52 | 47.68 | 47.41 | 47.67 | 43,840 | +0.47(+1.00%) |
May 04, 2006 | 47.16 | 47.24 | 47.07 | 47.20 | 43,489 | +0.21(+0.46%) |
May 03, 2006 | 47.19 | 47.19 | 46.87 | 46.99 | 83,121 | -0.22(-0.47%) |
May 02, 2006 | 47.13 | 47.21 | 47.04 | 47.21 | 37,761 | +0.16(+0.35%) |
May 01, 2006 | 47.39 | 47.43 | 47.05 | 47.05 | 52,608 | -0.15(-0.31%) |
Apr 28, 2006 | 47.30 | 47.35 | 47.10 | 47.19 | 54,361 | -0.15(-0.33%) |
Apr 27, 2006 | 47.10 | 47.54 | 46.90 | 47.35 | 92,122 | +0.06(+0.13%) |
Apr 26, 2006 | 47.25 | 47.51 | 47.19 | 47.29 | 53,660 | +0.13(+0.27%) |
Apr 25, 2006 | 47.46 | 47.48 | 47.05 | 47.16 | 52,608 | -0.24(-0.50%) |
Apr 24, 2006 | 47.47 | 47.47 | 47.26 | 47.40 | 67,104 | -0.11(-0.23%) |
Apr 21, 2006 | 47.96 | 47.96 | 47.33 | 47.51 | 43,606 | -0.15(-0.32%) |
Apr 20, 2006 | 47.47 | 47.85 | 47.47 | 47.66 | 68,390 | +0.16(+0.34%) |
Apr 19, 2006 | 47.53 | 47.54 | 47.26 | 47.50 | 33,786 | +0.12(+0.25%) |
Apr 18, 2006 | 46.93 | 47.47 | 46.92 | 47.38 | 38,228 | +0.65(+1.39%) |
Apr 17, 2006 | 47.04 | 47.06 | 46.54 | 46.73 | 48,399 | -0.18(-0.38%) |
Apr 13, 2006 | 46.89 | 47.02 | 46.70 | 46.91 | 41,852 | +0.02(+0.04%) |
Apr 12, 2006 | 46.94 | 46.97 | 46.79 | 46.89 | 41,618 | +0.20(+0.42%) |
Apr 11, 2006 | 47.35 | 47.35 | 46.70 | 46.70 | 78,561 | -0.49(-1.03%) |
Apr 10, 2006 | 47.41 | 47.41 | 47.05 | 47.18 | 46,762 | -0.05(-0.11%) |
Apr 07, 2006 | 47.87 | 47.88 | 47.21 | 47.23 | 56,466 | -0.47(-0.99%) |
Apr 06, 2006 | 47.54 | 47.79 | 47.42 | 47.70 | 56,583 | +0.05(+0.11%) |
Apr 05, 2006 | 47.45 | 47.71 | 47.43 | 47.65 | 112,581 | +0.25(+0.52%) |
Apr 04, 2006 | 47.32 | 47.50 | 47.17 | 47.41 | 57,050 | +0.15(+0.33%) |
Apr 03, 2006 | 47.64 | 47.64 | 47.23 | 47.25 | 58,453 | +0.06(+0.13%) |
Mar 31, 2006 | 47.54 | 47.54 | 47.17 | 47.19 | 46,996 | -0.15(-0.33%) |
Mar 30, 2006 | 47.49 | 47.63 | 47.27 | 47.35 | 54,478 | -0.07(-0.14%) |
Mar 29, 2006 | 47.01 | 47.46 | 47.01 | 47.41 | 48,867 | +0.44(+0.93%) |
Mar 28, 2006 | 47.21 | 47.34 | 46.87 | 46.98 | 99,604 | -0.20(-0.42%) |
Mar 27, 2006 | 47.05 | 47.26 | 47.05 | 47.17 | 236,386 | -0.07(-0.14%) |
Mar 24, 2006 | 47.30 | 47.35 | 47.05 | 47.24 | 36,358 | +0.08(+0.16%) |
Mar 23, 2006 | 47.11 | 47.23 | 46.96 | 47.17 | 67,338 | -0.08(-0.16%) |
Mar 22, 2006 | 46.93 | 47.26 | 46.92 | 47.24 | 57,985 | +0.22(+0.47%) |
Mar 21, 2006 | 47.31 | 47.58 | 47.02 | 47.02 | 45,359 | -0.30(-0.63%) |
Mar 20, 2006 | 47.64 | 47.64 | 47.28 | 47.32 | 50,854 | -0.13(-0.27%) |
Mar 17, 2006 | 47.39 | 47.54 | 47.30 | 47.45 | 71,196 | +0.03(+0.07%) |
Mar 16, 2006 | 47.47 | 47.59 | 47.35 | 47.41 | 95,396 | +0.01(+0.02%) |
Mar 15, 2006 | 47.24 | 47.41 | 47.07 | 47.41 | 247,258 | +0.24(+0.51%) |
Mar 14, 2006 | 46.62 | 47.17 | 46.62 | 47.17 | 43,255 | +0.50(+1.06%) |
Mar 13, 2006 | 46.84 | 46.84 | 46.59 | 46.67 | 61,960 | +0.09(+0.20%) |
Mar 10, 2006 | 46.37 | 46.71 | 46.22 | 46.58 | 91,538 | +0.21(+0.46%) |
Mar 09, 2006 | 46.69 | 46.75 | 46.30 | 46.36 | 79,613 | -0.19(-0.40%) |
Mar 08, 2006 | 46.45 | 46.66 | 46.19 | 46.55 | 130,936 | +0.08(+0.17%) |
Mar 07, 2006 | 46.61 | 46.61 | 46.29 | 46.47 | 75,405 | -0.17(-0.37%) |
Mar 06, 2006 | 47.13 | 47.13 | 46.57 | 46.64 | 75,288 | -0.38(-0.80%) |
Mar 03, 2006 | 47.00 | 47.41 | 46.75 | 47.02 | 106,619 | -0.05(-0.11%) |
Mar 02, 2006 | 47.04 | 47.17 | 46.89 | 47.07 | 40,566 | -0.04(-0.09%) |