Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.45 | 41.81 | 41.19 | 41.57 | 1,652,200 | +0.25(+0.61%) |
May 30, 2006 | 41.75 | 41.89 | 41.32 | 41.32 | 778,600 | -0.75(-1.78%) |
May 26, 2006 | 42.15 | 42.31 | 41.97 | 42.07 | 629,200 | +0.02(+0.05%) |
May 25, 2006 | 42.00 | 42.17 | 41.59 | 42.05 | 1,410,500 | +0.20(+0.48%) |
May 24, 2006 | 41.68 | 42.20 | 41.50 | 41.85 | 1,381,700 | +0.10(+0.24%) |
May 23, 2006 | 42.26 | 42.34 | 41.75 | 41.75 | 1,240,300 | -0.45(-1.07%) |
May 22, 2006 | 41.85 | 42.37 | 41.77 | 42.20 | 1,363,900 | +0.18(+0.43%) |
May 19, 2006 | 42.20 | 42.37 | 41.77 | 42.02 | 1,402,800 | +0.26(+0.62%) |
May 18, 2006 | 41.88 | 42.29 | 41.68 | 41.76 | 1,307,300 | -0.12(-0.29%) |
May 17, 2006 | 42.10 | 42.38 | 41.69 | 41.88 | 1,540,100 | -0.62(-1.46%) |
May 16, 2006 | 42.58 | 42.67 | 42.30 | 42.50 | 933,600 | -0.07(-0.16%) |
May 15, 2006 | 42.33 | 42.63 | 42.21 | 42.57 | 1,368,100 | +0.35(+0.83%) |
May 12, 2006 | 42.50 | 42.76 | 42.20 | 42.22 | 1,076,300 | -0.38(-0.89%) |
May 11, 2006 | 42.83 | 42.90 | 42.31 | 42.60 | 1,311,800 | -0.22(-0.51%) |
May 10, 2006 | 42.90 | 43.13 | 42.59 | 42.82 | 1,568,500 | -0.33(-0.76%) |
May 09, 2006 | 43.12 | 43.46 | 42.93 | 43.15 | 1,294,400 | +0.03(+0.07%) |
May 08, 2006 | 43.28 | 43.42 | 43.08 | 43.12 | 1,228,500 | -0.03(-0.07%) |
May 05, 2006 | 42.89 | 43.30 | 42.86 | 43.15 | 1,813,600 | +0.27(+0.63%) |
May 04, 2006 | 42.91 | 42.95 | 42.73 | 42.88 | 1,014,600 | +0.13(+0.30%) |
May 03, 2006 | 42.62 | 42.79 | 42.35 | 42.75 | 1,532,800 | +0.06(+0.14%) |
May 02, 2006 | 42.77 | 42.99 | 42.45 | 42.69 | 1,681,300 | +0.04(+0.09%) |
May 01, 2006 | 43.00 | 43.18 | 42.55 | 42.65 | 2,726,600 | -0.29(-0.68%) |
Apr 28, 2006 | 42.45 | 42.97 | 42.30 | 42.94 | 2,454,700 | +0.49(+1.15%) |
Apr 27, 2006 | 41.74 | 42.67 | 41.54 | 42.45 | 2,153,200 | +0.47(+1.12%) |
Apr 26, 2006 | 41.81 | 42.07 | 41.80 | 41.98 | 1,405,700 | +0.27(+0.65%) |
Apr 25, 2006 | 41.71 | 42.09 | 41.49 | 41.71 | 1,256,700 | -0.17(-0.41%) |
Apr 24, 2006 | 41.69 | 42.03 | 41.56 | 41.88 | 1,697,300 | -0.05(-0.12%) |
Apr 21, 2006 | 41.98 | 42.02 | 41.59 | 41.93 | 2,148,700 | +0.24(+0.58%) |
Apr 20, 2006 | 41.23 | 42.14 | 40.94 | 41.69 | 3,985,700 | +1.59(+3.97%) |
Apr 19, 2006 | 40.29 | 40.40 | 39.80 | 40.10 | 1,391,500 | -0.32(-0.79%) |
Apr 18, 2006 | 39.28 | 40.49 | 39.18 | 40.42 | 1,643,300 | +1.14(+2.90%) |
Apr 17, 2006 | 39.40 | 39.75 | 39.22 | 39.28 | 1,264,200 | -0.31(-0.78%) |
Apr 13, 2006 | 39.25 | 39.65 | 39.09 | 39.59 | 965,600 | +0.34(+0.87%) |
Apr 12, 2006 | 39.61 | 39.82 | 39.13 | 39.25 | 1,139,300 | -0.36(-0.91%) |
Apr 11, 2006 | 39.91 | 40.02 | 39.55 | 39.61 | 1,055,800 | -0.58(-1.44%) |
Apr 10, 2006 | 40.00 | 40.47 | 39.94 | 40.19 | 1,735,500 | +0.58(+1.46%) |
Apr 07, 2006 | 39.75 | 39.95 | 39.40 | 39.61 | 1,510,100 | -0.01(-0.03%) |
Apr 06, 2006 | 39.67 | 39.85 | 39.40 | 39.62 | 1,040,800 | -0.27(-0.68%) |
Apr 05, 2006 | 39.89 | 40.03 | 39.70 | 39.89 | 1,105,800 | +0.10(+0.25%) |
Apr 04, 2006 | 39.51 | 39.94 | 39.49 | 39.79 | 1,224,600 | +0.30(+0.76%) |
Apr 03, 2006 | 39.30 | 39.80 | 39.13 | 39.49 | 1,607,900 | +0.29(+0.74%) |
Mar 31, 2006 | 39.12 | 39.53 | 39.12 | 39.20 | 1,244,100 | +0.00(+0.00%) |
Mar 30, 2006 | 39.56 | 39.75 | 39.15 | 39.20 | 881,400 | -0.38(-0.96%) |
Mar 29, 2006 | 39.39 | 39.68 | 39.10 | 39.58 | 1,084,100 | +0.19(+0.48%) |
Mar 28, 2006 | 39.63 | 40.00 | 39.30 | 39.39 | 1,148,300 | -0.49(-1.23%) |
Mar 27, 2006 | 39.58 | 39.93 | 39.55 | 39.88 | 888,700 | +0.18(+0.45%) |
Mar 24, 2006 | 39.74 | 39.85 | 39.53 | 39.70 | 1,074,300 | -0.12(-0.30%) |
Mar 23, 2006 | 40.14 | 40.17 | 39.74 | 39.82 | 1,047,100 | -0.37(-0.92%) |
Mar 22, 2006 | 40.00 | 40.32 | 39.87 | 40.19 | 1,374,700 | +0.09(+0.22%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.08 | 40.10 | 1,419,300 | -0.50(-1.23%) |
Mar 20, 2006 | 40.65 | 40.79 | 40.42 | 40.60 | 890,800 | +0.03(+0.07%) |
Mar 17, 2006 | 40.72 | 40.80 | 40.44 | 40.57 | 1,907,000 | +0.23(+0.57%) |
Mar 16, 2006 | 40.60 | 40.71 | 40.33 | 40.34 | 1,722,000 | -0.21(-0.52%) |
Mar 15, 2006 | 40.33 | 40.60 | 40.11 | 40.55 | 1,434,900 | +0.17(+0.42%) |
Mar 14, 2006 | 39.55 | 40.47 | 39.55 | 40.38 | 1,520,700 | +0.67(+1.69%) |
Mar 13, 2006 | 39.60 | 39.93 | 39.56 | 39.71 | 1,137,500 | +0.22(+0.56%) |
Mar 10, 2006 | 39.30 | 39.59 | 39.30 | 39.49 | 821,300 | +0.23(+0.59%) |
Mar 09, 2006 | 39.61 | 39.75 | 39.25 | 39.26 | 1,254,300 | -0.36(-0.91%) |
Mar 08, 2006 | 39.28 | 39.67 | 39.14 | 39.62 | 1,128,100 | +0.28(+0.71%) |
Mar 07, 2006 | 38.90 | 39.37 | 38.79 | 39.34 | 1,050,800 | +0.41(+1.05%) |
Mar 06, 2006 | 39.20 | 39.20 | 38.80 | 38.93 | 1,095,600 | -0.17(-0.43%) |
Mar 03, 2006 | 39.25 | 39.46 | 39.10 | 39.10 | 1,074,800 | -0.35(-0.89%) |
Mar 02, 2006 | 39.46 | 39.71 | 39.29 | 39.45 | 1,406,700 | -0.25(-0.63%) |