Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.97 | 43.34 | 42.62 | 43.26 | 1,525,328 | +0.37(+0.87%) |
May 30, 2006 | 43.15 | 43.44 | 42.67 | 42.89 | 809,756 | -0.45(-1.04%) |
May 26, 2006 | 43.30 | 43.53 | 43.24 | 43.34 | 307,537 | +0.10(+0.24%) |
May 25, 2006 | 42.87 | 43.35 | 42.78 | 43.24 | 425,883 | +0.52(+1.23%) |
May 24, 2006 | 42.86 | 42.92 | 42.25 | 42.71 | 1,185,939 | -0.26(-0.61%) |
May 23, 2006 | 43.27 | 43.51 | 42.88 | 42.97 | 645,278 | -0.19(-0.44%) |
May 22, 2006 | 42.98 | 43.55 | 42.98 | 43.16 | 558,646 | -0.04(-0.08%) |
May 19, 2006 | 43.19 | 43.51 | 43.01 | 43.20 | 499,747 | +0.12(+0.27%) |
May 18, 2006 | 42.61 | 43.41 | 42.58 | 43.08 | 940,321 | +0.01(+0.03%) |
May 17, 2006 | 43.46 | 43.62 | 42.91 | 43.07 | 530,775 | -0.74(-1.68%) |
May 16, 2006 | 44.02 | 44.13 | 43.65 | 43.80 | 438,652 | -0.27(-0.61%) |
May 15, 2006 | 44.45 | 44.63 | 43.94 | 44.07 | 970,663 | -0.46(-1.03%) |
May 12, 2006 | 45.08 | 45.19 | 44.41 | 44.53 | 459,246 | -0.81(-1.78%) |
May 11, 2006 | 45.60 | 45.76 | 45.16 | 45.34 | 423,138 | -0.36(-0.78%) |
May 10, 2006 | 45.96 | 46.02 | 45.35 | 45.70 | 261,681 | -0.41(-0.88%) |
May 09, 2006 | 46.16 | 46.18 | 45.97 | 46.11 | 295,592 | -0.05(-0.11%) |
May 08, 2006 | 46.27 | 46.37 | 46.05 | 46.16 | 829,938 | -0.07(-0.14%) |
May 05, 2006 | 46.47 | 46.47 | 46.08 | 46.22 | 602,168 | +0.07(+0.14%) |
May 04, 2006 | 45.92 | 46.57 | 45.92 | 46.16 | 684,407 | +0.23(+0.51%) |
May 03, 2006 | 45.71 | 45.97 | 45.69 | 45.92 | 691,683 | -0.02(-0.05%) |
May 02, 2006 | 45.72 | 46.02 | 45.52 | 45.95 | 763,350 | +0.20(+0.43%) |
May 01, 2006 | 45.60 | 45.88 | 45.47 | 45.75 | 574,435 | +0.23(+0.50%) |
Apr 28, 2006 | 45.88 | 46.13 | 45.44 | 45.52 | 655,850 | -0.35(-0.76%) |
Apr 27, 2006 | 45.95 | 46.28 | 45.46 | 45.87 | 1,104,936 | -0.09(-0.21%) |
Apr 26, 2006 | 45.38 | 45.97 | 45.36 | 45.97 | 663,264 | +0.74(+1.63%) |
Apr 25, 2006 | 45.08 | 45.37 | 44.60 | 45.23 | 1,001,829 | +0.16(+0.36%) |
Apr 24, 2006 | 45.12 | 45.15 | 44.84 | 45.07 | 671,501 | -0.11(-0.24%) |
Apr 21, 2006 | 45.34 | 45.78 | 44.82 | 45.18 | 777,766 | +0.28(+0.62%) |
Apr 20, 2006 | 44.47 | 45.08 | 44.47 | 44.90 | 657,085 | +0.10(+0.23%) |
Apr 19, 2006 | 43.36 | 45.12 | 43.22 | 44.80 | 1,407,119 | +1.73(+4.02%) |
Apr 18, 2006 | 42.34 | 43.16 | 42.22 | 43.07 | 437,141 | +0.73(+1.72%) |
Apr 17, 2006 | 43.41 | 43.41 | 42.32 | 42.34 | 467,483 | -0.43(-1.00%) |
Apr 13, 2006 | 42.54 | 42.90 | 42.49 | 42.77 | 673,149 | +0.23(+0.55%) |
Apr 12, 2006 | 42.59 | 42.84 | 42.37 | 42.54 | 534,482 | -0.09(-0.22%) |
Apr 11, 2006 | 42.57 | 42.68 | 42.32 | 42.63 | 952,266 | +0.18(+0.43%) |
Apr 10, 2006 | 42.21 | 42.54 | 42.09 | 42.45 | 489,587 | +0.29(+0.69%) |
Apr 07, 2006 | 42.76 | 43.08 | 42.12 | 42.16 | 378,654 | -0.63(-1.48%) |
Apr 06, 2006 | 42.97 | 43.12 | 42.68 | 42.79 | 432,473 | +0.04(+0.10%) |
Apr 05, 2006 | 42.76 | 42.94 | 42.42 | 42.75 | 329,915 | -0.01(-0.02%) |
Apr 04, 2006 | 42.69 | 42.94 | 42.62 | 42.76 | 503,180 | +0.01(+0.03%) |
Apr 03, 2006 | 42.65 | 43.25 | 42.61 | 42.74 | 550,820 | +0.15(+0.34%) |
Mar 31, 2006 | 42.68 | 42.94 | 42.59 | 42.59 | 1,273,395 | -0.35(-0.81%) |
Mar 30, 2006 | 43.70 | 43.81 | 42.92 | 42.94 | 874,146 | -0.85(-1.95%) |
Mar 29, 2006 | 43.74 | 43.97 | 43.47 | 43.80 | 1,132,258 | +0.19(+0.43%) |
Mar 28, 2006 | 43.75 | 43.94 | 43.56 | 43.61 | 733,146 | -0.14(-0.32%) |
Mar 27, 2006 | 43.48 | 43.78 | 43.48 | 43.75 | 436,180 | +0.17(+0.38%) |
Mar 24, 2006 | 43.19 | 43.75 | 43.05 | 43.58 | 585,144 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.54 | 43.10 | 43.13 | 457,049 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.58 | 43.26 | 43.51 | 318,108 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.70 | 43.29 | 43.34 | 517,183 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.70 | 42.99 | 43.29 | 756,623 | +0.06(+0.13%) |
Mar 17, 2006 | 43.86 | 43.88 | 42.85 | 43.23 | 1,486,062 | -0.80(-1.82%) |
Mar 16, 2006 | 44.29 | 44.43 | 44.01 | 44.03 | 436,180 | -0.23(-0.51%) |
Mar 15, 2006 | 44.31 | 44.48 | 44.01 | 44.26 | 391,423 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.43 | 44.02 | 44.39 | 346,528 | +0.23(+0.53%) |
Mar 13, 2006 | 43.86 | 44.28 | 43.86 | 44.16 | 549,859 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.04 | 43.47 | 43.86 | 317,422 | +0.28(+0.64%) |
Mar 09, 2006 | 43.50 | 43.90 | 43.45 | 43.59 | 408,859 | +0.17(+0.40%) |
Mar 08, 2006 | 43.70 | 43.70 | 43.04 | 43.41 | 516,222 | -0.34(-0.77%) |
Mar 07, 2006 | 43.23 | 43.75 | 43.19 | 43.75 | 688,663 | +0.52(+1.21%) |
Mar 06, 2006 | 44.16 | 44.16 | 42.97 | 43.22 | 501,120 | -0.84(-1.92%) |
Mar 03, 2006 | 43.97 | 44.26 | 43.84 | 44.07 | 436,043 | -0.01(-0.02%) |
Mar 02, 2006 | 43.99 | 44.12 | 43.85 | 44.07 | 371,378 | -0.07(-0.15%) |