Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.46 | 45.56 | 45.27 | 45.46 | 23,479 | +0.21(+0.46%) |
May 30, 2006 | 45.10 | 45.84 | 44.72 | 45.25 | 15,588 | -0.49(-1.07%) |
May 26, 2006 | 45.52 | 45.82 | 45.24 | 45.74 | 10,617 | +0.26(+0.56%) |
May 25, 2006 | 45.28 | 45.65 | 45.14 | 45.48 | 8,916 | +0.02(+0.05%) |
May 24, 2006 | 44.87 | 45.46 | 44.79 | 45.46 | 26,166 | +0.25(+0.55%) |
May 23, 2006 | 45.47 | 45.66 | 45.21 | 45.21 | 13,159 | +0.07(+0.15%) |
May 22, 2006 | 45.36 | 45.55 | 45.12 | 45.14 | 24,169 | -0.01(-0.02%) |
May 19, 2006 | 45.29 | 46.36 | 44.22 | 45.15 | 26,480 | -0.31(-0.67%) |
May 18, 2006 | 47.70 | 47.70 | 45.44 | 45.46 | 11,667 | -1.69(-3.59%) |
May 17, 2006 | 47.68 | 47.77 | 46.46 | 47.15 | 32,596 | -1.12(-2.31%) |
May 16, 2006 | 47.69 | 48.27 | 47.65 | 48.27 | 32,959 | +0.04(+0.09%) |
May 15, 2006 | 47.75 | 48.66 | 47.75 | 48.22 | 69,308 | +0.23(+0.48%) |
May 12, 2006 | 47.82 | 48.42 | 47.52 | 47.99 | 105,373 | +0.09(+0.19%) |
May 11, 2006 | 47.61 | 48.27 | 47.61 | 47.90 | 33,750 | -0.20(-0.41%) |
May 10, 2006 | 48.27 | 48.27 | 47.54 | 48.10 | 43,060 | -0.07(-0.14%) |
May 09, 2006 | 45.95 | 48.51 | 45.95 | 48.17 | 52,645 | +1.94(+4.20%) |
May 08, 2006 | 45.21 | 46.22 | 44.93 | 46.22 | 37,685 | +1.38(+3.08%) |
May 05, 2006 | 44.72 | 45.12 | 44.22 | 44.84 | 14,219 | +0.12(+0.28%) |
May 04, 2006 | 43.84 | 44.76 | 43.27 | 44.72 | 43,399 | +0.53(+1.20%) |
May 03, 2006 | 43.83 | 44.67 | 43.18 | 44.19 | 43,169 | +0.26(+0.58%) |
May 02, 2006 | 42.41 | 44.00 | 42.22 | 43.94 | 29,318 | +1.56(+3.69%) |
May 01, 2006 | 41.17 | 42.40 | 40.71 | 42.37 | 33,850 | +0.88(+2.13%) |
Apr 28, 2006 | 40.11 | 41.49 | 39.74 | 41.49 | 13,430 | +0.98(+2.41%) |
Apr 27, 2006 | 40.69 | 40.85 | 40.32 | 40.51 | 6,676 | -0.50(-1.23%) |
Apr 26, 2006 | 40.66 | 41.49 | 40.66 | 41.02 | 12,966 | -0.05(-0.12%) |
Apr 25, 2006 | 39.84 | 41.07 | 39.84 | 41.07 | 43,866 | +1.41(+3.56%) |
Apr 24, 2006 | 38.39 | 39.71 | 38.39 | 39.65 | 31,796 | +1.27(+3.32%) |
Apr 21, 2006 | 38.13 | 38.38 | 37.93 | 38.38 | 10,563 | +0.54(+1.42%) |
Apr 20, 2006 | 37.98 | 38.00 | 37.54 | 37.84 | 29,364 | -0.03(-0.09%) |
Apr 19, 2006 | 37.65 | 37.95 | 37.42 | 37.88 | 46,620 | +0.40(+1.06%) |
Apr 18, 2006 | 37.44 | 37.65 | 37.34 | 37.48 | 49,873 | -0.05(-0.13%) |
Apr 17, 2006 | 37.21 | 37.53 | 37.19 | 37.53 | 39,009 | +0.26(+0.69%) |
Apr 13, 2006 | 37.36 | 37.49 | 37.08 | 37.27 | 23,479 | -0.08(-0.22%) |
Apr 12, 2006 | 37.12 | 37.57 | 37.17 | 37.36 | 11,086 | +0.23(+0.62%) |
Apr 11, 2006 | 37.19 | 37.35 | 36.85 | 37.12 | 11,534 | -0.07(-0.20%) |
Apr 10, 2006 | 37.39 | 37.39 | 37.11 | 37.20 | 17,517 | -0.04(-0.11%) |
Apr 07, 2006 | 36.92 | 37.26 | 36.84 | 37.24 | 16,709 | +0.05(+0.13%) |
Apr 06, 2006 | 37.71 | 37.71 | 36.86 | 37.19 | 16,420 | -0.11(-0.29%) |
Apr 05, 2006 | 37.44 | 37.48 | 37.11 | 37.30 | 6,843 | +0.08(+0.22%) |
Apr 04, 2006 | 36.96 | 37.28 | 36.94 | 37.22 | 3,085 | -0.10(-0.27%) |
Apr 03, 2006 | 37.36 | 37.36 | 37.11 | 37.31 | 6,881 | -0.24(-0.64%) |
Mar 31, 2006 | 37.27 | 37.55 | 36.91 | 37.55 | 21,815 | +0.28(+0.75%) |
Mar 30, 2006 | 36.78 | 37.27 | 36.78 | 37.27 | 17,761 | +0.29(+0.78%) |
Mar 29, 2006 | 36.45 | 36.98 | 36.45 | 36.98 | 11,832 | +0.32(+0.88%) |
Mar 28, 2006 | 36.13 | 36.70 | 36.13 | 36.66 | 10,844 | +0.28(+0.77%) |
Mar 27, 2006 | 36.48 | 36.69 | 35.95 | 36.38 | 8,860 | +0.02(+0.07%) |
Mar 24, 2006 | 35.96 | 36.36 | 35.96 | 36.36 | 3,523 | +0.38(+1.06%) |
Mar 23, 2006 | 36.27 | 36.28 | 35.74 | 35.98 | 12,946 | +0.09(+0.25%) |
Mar 22, 2006 | 35.71 | 36.12 | 35.63 | 35.89 | 22,747 | +0.50(+1.42%) |
Mar 21, 2006 | 35.62 | 36.12 | 35.37 | 35.38 | 27,857 | -0.16(-0.44%) |
Mar 20, 2006 | 35.08 | 35.65 | 34.95 | 35.54 | 17,393 | +0.69(+1.97%) |
Mar 17, 2006 | 35.78 | 35.78 | 34.85 | 34.85 | 133,503 | -0.69(-1.93%) |
Mar 16, 2006 | 35.53 | 35.71 | 35.39 | 35.54 | 7,315 | -0.17(-0.46%) |
Mar 15, 2006 | 35.98 | 35.98 | 35.52 | 35.70 | 41,618 | -0.04(-0.12%) |
Mar 14, 2006 | 36.49 | 36.49 | 35.72 | 35.74 | 40,242 | -0.36(-1.01%) |
Mar 13, 2006 | 36.77 | 36.77 | 35.92 | 36.11 | 15,943 | -0.26(-0.70%) |
Mar 10, 2006 | 36.59 | 36.65 | 36.34 | 36.36 | 27,263 | -0.29(-0.79%) |
Mar 09, 2006 | 37.49 | 37.49 | 36.65 | 36.65 | 46,744 | -0.55(-1.47%) |
Mar 08, 2006 | 37.26 | 37.33 | 37.08 | 37.20 | 9,088 | +0.17(+0.45%) |
Mar 07, 2006 | 37.04 | 37.31 | 37.01 | 37.03 | 6,445 | -0.01(-0.02%) |
Mar 06, 2006 | 37.03 | 37.19 | 37.03 | 37.04 | 7,400 | -0.03(-0.09%) |
Mar 03, 2006 | 37.40 | 37.72 | 37.04 | 37.08 | 7,356 | -0.29(-0.77%) |
Mar 02, 2006 | 37.45 | 37.65 | 37.15 | 37.36 | 7,248 | -0.27(-0.72%) |