Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.27 | 43.69 | 42.97 | 43.19 | 2,633,028 | -0.11(-0.26%) |
May 30, 2006 | 43.31 | 43.50 | 43.11 | 43.31 | 2,103,817 | -0.25(-0.58%) |
May 26, 2006 | 43.74 | 43.93 | 43.49 | 43.56 | 1,196,940 | -0.08(-0.18%) |
May 25, 2006 | 43.74 | 44.01 | 43.55 | 43.64 | 2,034,483 | -0.25(-0.56%) |
May 24, 2006 | 43.99 | 44.17 | 43.32 | 43.89 | 3,491,836 | -0.10(-0.23%) |
May 23, 2006 | 45.04 | 45.08 | 43.92 | 43.99 | 3,026,717 | -1.06(-2.36%) |
May 22, 2006 | 44.39 | 45.36 | 44.26 | 45.05 | 2,841,478 | +0.66(+1.49%) |
May 19, 2006 | 44.07 | 44.63 | 43.91 | 44.39 | 2,227,359 | +0.38(+0.86%) |
May 18, 2006 | 43.41 | 44.31 | 43.41 | 44.01 | 1,795,934 | +0.08(+0.18%) |
May 17, 2006 | 44.34 | 44.48 | 43.75 | 43.93 | 1,937,596 | -0.57(-1.29%) |
May 16, 2006 | 44.72 | 44.76 | 44.41 | 44.50 | 1,817,348 | -0.19(-0.42%) |
May 15, 2006 | 44.41 | 44.74 | 44.35 | 44.69 | 2,481,483 | +0.17(+0.37%) |
May 12, 2006 | 45.19 | 45.37 | 44.46 | 44.52 | 1,993,003 | -0.68(-1.51%) |
May 11, 2006 | 45.42 | 45.69 | 45.12 | 45.20 | 1,645,137 | -0.21(-0.47%) |
May 10, 2006 | 45.74 | 45.79 | 45.27 | 45.42 | 1,810,310 | -0.13(-0.29%) |
May 09, 2006 | 45.80 | 45.80 | 45.47 | 45.55 | 1,943,736 | -0.25(-0.54%) |
May 08, 2006 | 45.53 | 45.92 | 45.19 | 45.80 | 1,718,364 | +0.27(+0.60%) |
May 05, 2006 | 45.25 | 45.70 | 45.12 | 45.52 | 1,653,074 | +0.33(+0.74%) |
May 04, 2006 | 45.12 | 45.26 | 44.96 | 45.19 | 2,343,864 | -0.01(-0.01%) |
May 03, 2006 | 45.08 | 45.31 | 44.71 | 45.20 | 3,124,353 | +0.25(+0.56%) |
May 02, 2006 | 44.92 | 45.12 | 44.76 | 44.94 | 2,754,924 | +0.03(+0.06%) |
May 01, 2006 | 44.67 | 45.12 | 44.20 | 44.92 | 2,427,723 | +0.24(+0.54%) |
Apr 28, 2006 | 45.20 | 45.26 | 44.46 | 44.67 | 3,171,075 | -0.52(-1.15%) |
Apr 27, 2006 | 45.11 | 45.38 | 44.93 | 45.20 | 2,740,398 | -0.25(-0.54%) |
Apr 26, 2006 | 45.21 | 45.68 | 45.18 | 45.44 | 3,938,087 | -0.67(-1.46%) |
Apr 25, 2006 | 47.45 | 47.45 | 46.12 | 46.12 | 3,335,798 | -1.45(-3.05%) |
Apr 24, 2006 | 46.91 | 47.66 | 46.85 | 47.57 | 1,764,187 | +0.52(+1.11%) |
Apr 21, 2006 | 47.31 | 47.31 | 46.41 | 47.05 | 1,612,043 | -0.06(-0.13%) |
Apr 20, 2006 | 46.33 | 47.35 | 46.33 | 47.11 | 2,843,724 | +0.19(+0.40%) |
Apr 19, 2006 | 46.64 | 47.03 | 46.42 | 46.92 | 2,152,934 | +0.33(+0.70%) |
Apr 18, 2006 | 45.98 | 46.68 | 46.01 | 46.59 | 2,142,302 | +0.61(+1.34%) |
Apr 17, 2006 | 45.10 | 46.04 | 45.10 | 45.98 | 1,201,582 | +0.35(+0.76%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.32 | 45.63 | 1,360,315 | +0.22(+0.49%) |
Apr 12, 2006 | 46.01 | 46.08 | 45.32 | 45.41 | 2,484,478 | -0.60(-1.31%) |
Apr 11, 2006 | 46.42 | 46.42 | 45.93 | 46.01 | 1,742,024 | -0.41(-0.88%) |
Apr 10, 2006 | 46.26 | 46.48 | 45.97 | 46.42 | 1,290,832 | +0.16(+0.35%) |
Apr 07, 2006 | 46.52 | 46.68 | 46.12 | 46.26 | 2,054,550 | +0.01(+0.01%) |
Apr 06, 2006 | 46.29 | 46.43 | 45.88 | 46.25 | 1,337,554 | -0.11(-0.24%) |
Apr 05, 2006 | 46.11 | 46.49 | 45.96 | 46.36 | 1,476,520 | +0.16(+0.35%) |
Apr 04, 2006 | 45.40 | 46.34 | 45.34 | 46.20 | 2,417,989 | +0.79(+1.74%) |
Apr 03, 2006 | 45.77 | 45.89 | 45.38 | 45.42 | 2,192,318 | -0.19(-0.41%) |
Mar 31, 2006 | 45.64 | 46.13 | 45.54 | 45.60 | 1,887,879 | +0.07(+0.16%) |
Mar 30, 2006 | 45.73 | 45.81 | 45.36 | 45.53 | 2,009,326 | -0.33(-0.71%) |
Mar 29, 2006 | 45.36 | 45.98 | 45.15 | 45.86 | 1,922,621 | +0.49(+1.07%) |
Mar 28, 2006 | 45.65 | 45.82 | 45.25 | 45.37 | 2,190,222 | -0.39(-0.85%) |
Mar 27, 2006 | 45.91 | 45.91 | 45.55 | 45.76 | 3,150,260 | -0.10(-0.22%) |
Mar 24, 2006 | 46.21 | 46.49 | 45.82 | 45.86 | 2,707,154 | -0.29(-0.64%) |
Mar 23, 2006 | 46.48 | 46.48 | 46.01 | 46.15 | 1,944,335 | -0.47(-1.02%) |
Mar 22, 2006 | 46.28 | 46.67 | 46.21 | 46.62 | 1,566,968 | +0.27(+0.58%) |
Mar 21, 2006 | 46.31 | 46.74 | 46.30 | 46.36 | 2,340,120 | -0.01(-0.03%) |
Mar 20, 2006 | 46.63 | 46.71 | 46.14 | 46.37 | 2,409,154 | -0.26(-0.56%) |
Mar 17, 2006 | 46.34 | 46.77 | 46.20 | 46.63 | 2,788,467 | +0.45(+0.98%) |
Mar 16, 2006 | 45.86 | 46.31 | 45.61 | 46.18 | 1,581,045 | +0.32(+0.70%) |
Mar 15, 2006 | 45.35 | 45.94 | 45.17 | 45.86 | 2,699,217 | +0.51(+1.12%) |
Mar 14, 2006 | 44.98 | 45.37 | 44.78 | 45.35 | 1,739,778 | +0.41(+0.92%) |
Mar 13, 2006 | 44.85 | 45.18 | 44.64 | 44.94 | 2,335,628 | +0.23(+0.51%) |
Mar 10, 2006 | 43.81 | 44.86 | 43.81 | 44.71 | 4,250,912 | +0.90(+2.06%) |
Mar 09, 2006 | 43.53 | 44.24 | 43.41 | 43.81 | 2,582,713 | +0.19(+0.44%) |
Mar 08, 2006 | 43.27 | 43.67 | 43.18 | 43.61 | 2,689,334 | +0.19(+0.45%) |
Mar 07, 2006 | 43.35 | 43.71 | 43.04 | 43.42 | 2,056,496 | +0.09(+0.20%) |
Mar 06, 2006 | 44.07 | 44.07 | 43.19 | 43.33 | 1,119,819 | -0.60(-1.37%) |
Mar 03, 2006 | 43.57 | 44.24 | 43.51 | 43.93 | 2,062,786 | +0.33(+0.75%) |
Mar 02, 2006 | 43.01 | 43.88 | 42.94 | 43.61 | 2,828,300 | +0.51(+1.18%) |