Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.56 | 43.72 | 43.44 | 43.72 | 29,916 | +0.39(+0.89%) |
May 30, 2006 | 43.96 | 43.96 | 43.33 | 43.33 | 17,742 | -0.71(-1.61%) |
May 26, 2006 | 43.91 | 44.04 | 43.78 | 44.04 | 21,239 | +0.25(+0.58%) |
May 25, 2006 | 43.41 | 43.79 | 43.38 | 43.79 | 35,744 | +0.52(+1.20%) |
May 24, 2006 | 42.98 | 43.42 | 42.80 | 43.27 | 32,765 | +0.11(+0.25%) |
May 23, 2006 | 43.78 | 43.80 | 43.16 | 43.16 | 61,127 | -0.15(-0.36%) |
May 22, 2006 | 43.51 | 43.60 | 43.02 | 43.32 | 69,416 | -0.29(-0.67%) |
May 19, 2006 | 43.56 | 43.73 | 43.19 | 43.61 | 61,775 | +0.21(+0.48%) |
May 18, 2006 | 43.87 | 43.89 | 43.40 | 43.40 | 72,395 | -0.22(-0.51%) |
May 17, 2006 | 44.28 | 44.31 | 43.63 | 43.63 | 78,482 | -0.79(-1.77%) |
May 16, 2006 | 44.69 | 44.69 | 44.34 | 44.41 | 46,493 | -0.08(-0.19%) |
May 15, 2006 | 44.38 | 44.52 | 44.18 | 44.50 | 53,486 | +0.07(+0.16%) |
May 12, 2006 | 44.86 | 44.89 | 44.43 | 44.43 | 35,355 | -0.50(-1.12%) |
May 11, 2006 | 45.46 | 45.46 | 44.93 | 44.93 | 49,731 | -0.65(-1.42%) |
May 10, 2006 | 45.59 | 45.62 | 45.39 | 45.58 | 54,134 | -0.03(-0.07%) |
May 09, 2006 | 45.55 | 45.64 | 45.49 | 45.61 | 60,868 | +0.05(+0.10%) |
May 08, 2006 | 45.61 | 45.64 | 45.51 | 45.56 | 55,818 | -0.05(-0.10%) |
May 05, 2006 | 45.48 | 45.63 | 45.32 | 45.61 | 114,096 | +0.50(+1.11%) |
May 04, 2006 | 45.17 | 45.22 | 45.05 | 45.11 | 55,688 | +0.11(+0.24%) |
May 03, 2006 | 45.16 | 45.16 | 44.86 | 45.00 | 107,362 | -0.13(-0.29%) |
May 02, 2006 | 45.09 | 45.13 | 44.93 | 45.13 | 24,736 | +0.22(+0.50%) |
May 01, 2006 | 45.10 | 45.21 | 44.85 | 44.91 | 33,672 | -0.05(-0.12%) |
Apr 28, 2006 | 44.66 | 45.22 | 44.66 | 44.96 | 157,870 | -0.07(-0.15%) |
Apr 27, 2006 | 44.58 | 45.18 | 44.58 | 45.03 | 26,808 | +0.18(+0.40%) |
Apr 26, 2006 | 44.83 | 44.97 | 44.77 | 44.85 | 21,239 | +0.05(+0.12%) |
Apr 25, 2006 | 45.10 | 45.10 | 44.66 | 44.80 | 32,765 | -0.18(-0.39%) |
Apr 24, 2006 | 45.02 | 45.21 | 44.80 | 44.98 | 21,239 | -0.08(-0.17%) |
Apr 21, 2006 | 45.32 | 45.32 | 44.92 | 45.05 | 36,780 | -0.09(-0.21%) |
Apr 20, 2006 | 45.05 | 45.26 | 44.97 | 45.15 | 34,708 | +0.15(+0.34%) |
Apr 19, 2006 | 44.88 | 45.02 | 44.75 | 44.99 | 174,577 | +0.07(+0.15%) |
Apr 18, 2006 | 44.36 | 44.96 | 44.34 | 44.92 | 27,196 | +0.68(+1.54%) |
Apr 17, 2006 | 44.39 | 44.39 | 44.02 | 44.24 | 26,937 | -0.05(-0.10%) |
Apr 13, 2006 | 44.25 | 44.34 | 44.11 | 44.29 | 19,426 | +0.04(+0.09%) |
Apr 12, 2006 | 44.19 | 44.35 | 44.17 | 44.25 | 18,001 | +0.12(+0.28%) |
Apr 11, 2006 | 44.55 | 44.69 | 44.11 | 44.13 | 86,770 | -0.49(-1.11%) |
Apr 10, 2006 | 44.63 | 44.68 | 44.42 | 44.62 | 36,391 | +0.12(+0.28%) |
Apr 07, 2006 | 45.09 | 45.12 | 44.48 | 44.50 | 38,075 | -0.45(-1.00%) |
Apr 06, 2006 | 45.00 | 45.06 | 44.77 | 44.95 | 51,155 | -0.07(-0.15%) |
Apr 05, 2006 | 44.95 | 45.06 | 44.82 | 45.02 | 66,696 | +0.19(+0.43%) |
Apr 04, 2006 | 44.61 | 44.85 | 44.51 | 44.82 | 49,342 | +0.27(+0.61%) |
Apr 03, 2006 | 44.73 | 44.89 | 44.55 | 44.55 | 38,982 | -0.04(-0.09%) |
Mar 31, 2006 | 44.76 | 44.76 | 44.46 | 44.59 | 67,603 | -0.08(-0.19%) |
Mar 30, 2006 | 44.75 | 44.87 | 44.50 | 44.68 | 21,368 | -0.04(-0.09%) |
Mar 29, 2006 | 44.51 | 44.75 | 44.41 | 44.72 | 31,470 | +0.39(+0.89%) |
Mar 28, 2006 | 44.64 | 44.75 | 44.27 | 44.32 | 35,744 | -0.25(-0.55%) |
Mar 27, 2006 | 44.61 | 44.66 | 44.54 | 44.57 | 40,147 | -0.10(-0.22%) |
Mar 24, 2006 | 44.64 | 44.75 | 44.51 | 44.67 | 36,521 | +0.09(+0.21%) |
Mar 23, 2006 | 44.67 | 44.68 | 44.44 | 44.58 | 54,911 | -0.10(-0.22%) |
Mar 22, 2006 | 44.31 | 44.70 | 44.31 | 44.68 | 68,639 | +0.25(+0.56%) |
Mar 21, 2006 | 44.76 | 44.86 | 44.40 | 44.43 | 84,050 | -0.20(-0.45%) |
Mar 20, 2006 | 44.83 | 44.86 | 44.63 | 44.63 | 20,073 | -0.29(-0.64%) |
Mar 17, 2006 | 44.99 | 44.99 | 44.84 | 44.92 | 18,908 | +0.01(+0.02%) |
Mar 16, 2006 | 44.92 | 45.04 | 44.86 | 44.91 | 70,323 | +0.08(+0.19%) |
Mar 15, 2006 | 44.63 | 44.85 | 44.51 | 44.82 | 33,024 | +0.23(+0.52%) |
Mar 14, 2006 | 44.15 | 44.59 | 44.15 | 44.59 | 17,095 | +0.47(+1.07%) |
Mar 13, 2006 | 44.25 | 44.25 | 44.07 | 44.12 | 20,073 | +0.11(+0.25%) |
Mar 10, 2006 | 43.82 | 44.11 | 43.69 | 44.01 | 11,785 | +0.25(+0.58%) |
Mar 09, 2006 | 44.07 | 44.11 | 43.76 | 43.76 | 30,823 | -0.19(-0.43%) |
Mar 08, 2006 | 43.78 | 44.00 | 43.59 | 43.95 | 51,155 | +0.07(+0.17%) |
Mar 07, 2006 | 43.92 | 43.94 | 43.70 | 43.87 | 16,577 | -0.08(-0.19%) |
Mar 06, 2006 | 44.38 | 44.38 | 43.90 | 43.96 | 26,937 | -0.35(-0.79%) |
Mar 03, 2006 | 44.29 | 44.58 | 44.26 | 44.31 | 14,245 | -0.08(-0.19%) |
Mar 02, 2006 | 44.33 | 44.40 | 44.13 | 44.39 | 23,052 | +0.05(+0.12%) |