Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.12 | 42.47 | 41.90 | 42.28 | 328,900 | +0.29(+0.68%) |
May 30, 2006 | 42.85 | 43.01 | 41.74 | 41.99 | 463,660 | -0.59(-1.39%) |
May 26, 2006 | 42.82 | 43.02 | 42.21 | 42.59 | 509,445 | -0.47(-1.09%) |
May 25, 2006 | 42.64 | 43.47 | 42.61 | 43.06 | 636,901 | +1.31(+3.14%) |
May 24, 2006 | 42.30 | 42.41 | 41.33 | 41.75 | 1,061,645 | -1.39(-3.22%) |
May 23, 2006 | 43.34 | 43.52 | 43.06 | 43.13 | 342,175 | -0.27(-0.62%) |
May 22, 2006 | 43.50 | 43.68 | 42.63 | 43.40 | 695,459 | -0.84(-1.90%) |
May 19, 2006 | 43.52 | 44.30 | 43.34 | 44.24 | 412,523 | +0.47(+1.07%) |
May 18, 2006 | 44.25 | 44.52 | 43.75 | 43.77 | 657,413 | -0.17(-0.39%) |
May 17, 2006 | 45.21 | 45.33 | 43.82 | 43.95 | 506,780 | -1.05(-2.34%) |
May 16, 2006 | 45.26 | 45.27 | 44.74 | 45.00 | 224,989 | +0.12(+0.28%) |
May 15, 2006 | 44.66 | 44.94 | 44.22 | 44.87 | 527,136 | -0.58(-1.28%) |
May 12, 2006 | 45.35 | 45.53 | 44.78 | 45.46 | 578,758 | +0.64(+1.43%) |
May 11, 2006 | 45.48 | 45.59 | 44.80 | 44.82 | 615,510 | +0.42(+0.95%) |
May 10, 2006 | 44.88 | 45.04 | 44.29 | 44.40 | 500,401 | -0.35(-0.79%) |
May 09, 2006 | 44.85 | 45.05 | 44.30 | 44.75 | 490,293 | +0.35(+0.80%) |
May 08, 2006 | 44.75 | 44.91 | 44.40 | 44.40 | 653,392 | -1.32(-2.89%) |
May 05, 2006 | 45.16 | 46.10 | 44.98 | 45.72 | 325,225 | +0.68(+1.51%) |
May 04, 2006 | 44.93 | 45.20 | 44.51 | 45.04 | 776,238 | -0.39(-0.86%) |
May 03, 2006 | 45.32 | 45.74 | 45.18 | 45.43 | 507,029 | -0.47(-1.02%) |
May 02, 2006 | 45.92 | 46.22 | 45.65 | 45.90 | 517,234 | -0.16(-0.35%) |
May 01, 2006 | 45.51 | 46.17 | 45.32 | 46.06 | 691,833 | +0.75(+1.65%) |
Apr 28, 2006 | 44.63 | 45.43 | 44.55 | 45.31 | 518,186 | +0.77(+1.74%) |
Apr 27, 2006 | 43.88 | 45.06 | 43.88 | 44.54 | 699,497 | +0.84(+1.93%) |
Apr 26, 2006 | 44.10 | 44.18 | 43.53 | 43.70 | 386,160 | -0.56(-1.28%) |
Apr 25, 2006 | 45.22 | 45.22 | 44.01 | 44.26 | 483,260 | -0.87(-1.93%) |
Apr 24, 2006 | 45.35 | 45.45 | 44.81 | 45.13 | 411,181 | +0.03(+0.06%) |
Apr 21, 2006 | 45.02 | 45.40 | 44.94 | 45.10 | 537,529 | +0.50(+1.12%) |
Apr 20, 2006 | 44.14 | 44.76 | 43.86 | 44.61 | 918,109 | -0.37(-0.83%) |
Apr 19, 2006 | 44.19 | 45.02 | 44.18 | 44.98 | 529,381 | +0.59(+1.34%) |
Apr 18, 2006 | 43.85 | 44.49 | 43.77 | 44.39 | 291,617 | +0.36(+0.83%) |
Apr 17, 2006 | 44.16 | 44.59 | 43.89 | 44.02 | 293,816 | -0.16(-0.37%) |
Apr 13, 2006 | 43.25 | 44.44 | 43.24 | 44.18 | 318,022 | +0.62(+1.43%) |
Apr 12, 2006 | 43.46 | 43.68 | 43.22 | 43.56 | 425,194 | +0.11(+0.24%) |
Apr 11, 2006 | 43.68 | 43.97 | 43.13 | 43.46 | 501,750 | -0.36(-0.83%) |
Apr 10, 2006 | 43.39 | 43.96 | 43.36 | 43.82 | 350,930 | +0.25(+0.57%) |
Apr 07, 2006 | 44.21 | 44.35 | 43.42 | 43.57 | 592,283 | -0.68(-1.54%) |
Apr 06, 2006 | 44.49 | 44.49 | 43.88 | 44.25 | 892,387 | -0.08(-0.17%) |
Apr 05, 2006 | 44.32 | 44.47 | 44.11 | 44.33 | 393,569 | -0.14(-0.32%) |
Apr 04, 2006 | 44.48 | 44.58 | 44.25 | 44.47 | 309,949 | +0.38(+0.87%) |
Apr 03, 2006 | 44.06 | 44.90 | 43.83 | 44.09 | 757,829 | -0.39(-0.88%) |
Mar 31, 2006 | 44.76 | 44.76 | 43.78 | 44.48 | 452,230 | -0.44(-0.98%) |
Mar 30, 2006 | 44.61 | 45.29 | 44.61 | 44.92 | 580,919 | +0.68(+1.54%) |
Mar 29, 2006 | 43.91 | 44.71 | 43.78 | 44.24 | 549,616 | +0.01(+0.02%) |
Mar 28, 2006 | 44.77 | 44.78 | 44.18 | 44.23 | 499,327 | -0.59(-1.32%) |
Mar 27, 2006 | 45.18 | 45.40 | 44.60 | 44.83 | 460,063 | -0.31(-0.68%) |
Mar 24, 2006 | 45.51 | 45.58 | 44.85 | 45.13 | 989,344 | -0.71(-1.54%) |
Mar 23, 2006 | 45.15 | 46.20 | 44.34 | 45.84 | 1,433,112 | +0.55(+1.23%) |
Mar 22, 2006 | 45.36 | 45.39 | 44.56 | 45.29 | 1,892,770 | +0.19(+0.42%) |
Mar 21, 2006 | 45.62 | 45.92 | 45.09 | 45.09 | 562,104 | -0.76(-1.65%) |
Mar 20, 2006 | 46.15 | 46.29 | 45.63 | 45.85 | 274,974 | -0.29(-0.62%) |
Mar 17, 2006 | 46.43 | 46.53 | 45.85 | 46.14 | 783,378 | -0.26(-0.56%) |
Mar 16, 2006 | 46.79 | 46.92 | 46.31 | 46.40 | 505,526 | -0.45(-0.96%) |
Mar 15, 2006 | 47.16 | 47.36 | 46.60 | 46.84 | 941,169 | -0.89(-1.86%) |
Mar 14, 2006 | 47.13 | 47.86 | 47.13 | 47.73 | 548,547 | +0.60(+1.28%) |
Mar 13, 2006 | 46.35 | 47.36 | 46.27 | 47.13 | 1,017,917 | +1.22(+2.65%) |
Mar 10, 2006 | 45.51 | 45.93 | 45.37 | 45.92 | 358,289 | +0.34(+0.76%) |
Mar 09, 2006 | 45.74 | 45.93 | 45.40 | 45.57 | 201,857 | -0.15(-0.33%) |
Mar 08, 2006 | 45.42 | 45.76 | 45.10 | 45.73 | 270,893 | +0.72(+1.59%) |
Mar 07, 2006 | 44.95 | 45.61 | 44.87 | 45.01 | 314,324 | -0.55(-1.22%) |
Mar 06, 2006 | 45.97 | 45.97 | 45.29 | 45.56 | 333,027 | -0.73(-1.57%) |
Mar 03, 2006 | 45.98 | 46.65 | 45.58 | 46.29 | 416,583 | -0.11(-0.23%) |
Mar 02, 2006 | 46.24 | 46.50 | 46.01 | 46.40 | 542,526 | -0.19(-0.41%) |