Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.13 | 43.53 | 42.66 | 43.16 | 1,909,927 | -0.08(-0.18%) |
May 30, 2006 | 43.59 | 43.75 | 43.15 | 43.24 | 1,092,771 | -0.31(-0.71%) |
May 26, 2006 | 44.15 | 44.24 | 43.42 | 43.55 | 1,399,899 | -0.56(-1.26%) |
May 25, 2006 | 43.89 | 44.32 | 43.67 | 44.10 | 850,607 | +0.36(+0.83%) |
May 24, 2006 | 44.21 | 44.21 | 43.26 | 43.74 | 1,444,586 | -0.47(-1.07%) |
May 23, 2006 | 44.37 | 44.71 | 44.14 | 44.21 | 1,433,608 | +0.02(+0.05%) |
May 22, 2006 | 43.90 | 44.40 | 43.47 | 44.19 | 1,792,268 | -0.36(-0.80%) |
May 19, 2006 | 44.93 | 45.06 | 44.36 | 44.54 | 1,999,818 | -0.39(-0.86%) |
May 18, 2006 | 45.40 | 45.57 | 44.89 | 44.93 | 2,095,521 | -0.47(-1.04%) |
May 17, 2006 | 45.36 | 45.64 | 45.04 | 45.40 | 1,779,224 | -0.01(-0.02%) |
May 16, 2006 | 45.23 | 45.68 | 44.95 | 45.41 | 1,746,031 | +0.18(+0.39%) |
May 15, 2006 | 44.84 | 45.41 | 44.71 | 45.23 | 1,741,640 | +0.40(+0.90%) |
May 12, 2006 | 44.68 | 45.39 | 44.44 | 44.83 | 2,404,458 | +0.15(+0.35%) |
May 11, 2006 | 45.19 | 45.19 | 44.28 | 44.68 | 2,080,023 | -0.52(-1.15%) |
May 10, 2006 | 44.51 | 45.53 | 44.51 | 45.19 | 2,786,107 | +0.69(+1.55%) |
May 09, 2006 | 43.81 | 44.64 | 43.80 | 44.51 | 2,635,901 | +0.79(+1.81%) |
May 08, 2006 | 43.81 | 44.06 | 43.57 | 43.72 | 918,671 | -0.19(-0.42%) |
May 05, 2006 | 43.09 | 44.08 | 43.09 | 43.90 | 2,350,600 | +0.86(+2.00%) |
May 04, 2006 | 42.62 | 43.34 | 42.45 | 43.04 | 1,584,460 | +0.37(+0.87%) |
May 03, 2006 | 42.34 | 42.77 | 42.17 | 42.67 | 1,608,611 | +0.13(+0.31%) |
May 02, 2006 | 42.43 | 42.85 | 42.27 | 42.54 | 1,354,566 | +0.12(+0.27%) |
May 01, 2006 | 43.11 | 43.14 | 42.33 | 42.42 | 1,631,601 | -0.73(-1.69%) |
Apr 28, 2006 | 43.18 | 43.44 | 42.79 | 43.15 | 1,675,384 | -0.03(-0.07%) |
Apr 27, 2006 | 43.27 | 43.61 | 42.72 | 43.18 | 1,409,714 | -0.08(-0.18%) |
Apr 26, 2006 | 43.44 | 43.47 | 42.88 | 43.26 | 1,047,954 | -0.24(-0.55%) |
Apr 25, 2006 | 42.86 | 44.09 | 42.72 | 43.50 | 2,877,290 | +1.01(+2.39%) |
Apr 24, 2006 | 42.39 | 42.92 | 42.35 | 42.48 | 2,246,115 | +0.05(+0.11%) |
Apr 21, 2006 | 42.89 | 42.99 | 41.86 | 42.44 | 2,077,569 | -0.29(-0.69%) |
Apr 20, 2006 | 44.06 | 44.09 | 42.16 | 42.73 | 5,151,303 | +3.65(+9.33%) |
Apr 19, 2006 | 39.04 | 39.41 | 38.80 | 39.09 | 2,104,433 | +0.02(+0.06%) |
Apr 18, 2006 | 38.42 | 39.18 | 38.42 | 39.06 | 1,618,944 | +0.75(+1.96%) |
Apr 17, 2006 | 38.43 | 38.65 | 38.14 | 38.31 | 697,043 | -0.19(-0.50%) |
Apr 13, 2006 | 38.64 | 38.80 | 38.30 | 38.50 | 852,286 | -0.14(-0.36%) |
Apr 12, 2006 | 38.67 | 38.97 | 38.58 | 38.64 | 751,933 | +0.12(+0.32%) |
Apr 11, 2006 | 38.86 | 39.02 | 38.33 | 38.52 | 1,164,451 | -0.26(-0.68%) |
Apr 10, 2006 | 38.88 | 38.93 | 38.44 | 38.78 | 790,938 | -0.12(-0.32%) |
Apr 07, 2006 | 39.29 | 39.53 | 38.72 | 38.91 | 802,562 | -0.37(-0.95%) |
Apr 06, 2006 | 39.63 | 39.63 | 39.00 | 39.28 | 753,096 | -0.43(-1.07%) |
Apr 05, 2006 | 39.77 | 39.77 | 39.58 | 39.70 | 844,279 | -0.07(-0.18%) |
Apr 04, 2006 | 39.45 | 39.98 | 39.35 | 39.77 | 1,328,606 | +0.13(+0.33%) |
Apr 03, 2006 | 39.95 | 39.97 | 39.40 | 39.64 | 1,267,903 | -0.08(-0.20%) |
Mar 31, 2006 | 39.87 | 40.00 | 39.69 | 39.72 | 943,340 | -0.22(-0.56%) |
Mar 30, 2006 | 40.02 | 40.18 | 39.74 | 39.94 | 1,090,962 | -0.22(-0.56%) |
Mar 29, 2006 | 40.30 | 40.38 | 40.08 | 40.17 | 917,638 | -0.13(-0.33%) |
Mar 28, 2006 | 40.38 | 40.59 | 40.14 | 40.30 | 888,837 | -0.22(-0.54%) |
Mar 27, 2006 | 40.56 | 40.81 | 40.42 | 40.52 | 969,558 | -0.04(-0.10%) |
Mar 24, 2006 | 39.96 | 40.78 | 39.96 | 40.56 | 1,337,130 | +0.32(+0.79%) |
Mar 23, 2006 | 40.18 | 40.31 | 40.11 | 40.24 | 895,423 | -0.04(-0.10%) |
Mar 22, 2006 | 40.11 | 40.41 | 40.05 | 40.28 | 1,083,988 | +0.23(+0.58%) |
Mar 21, 2006 | 40.25 | 40.29 | 39.83 | 40.05 | 1,418,626 | -0.15(-0.37%) |
Mar 20, 2006 | 40.32 | 40.46 | 40.10 | 40.19 | 1,191,703 | +0.04(+0.10%) |
Mar 17, 2006 | 40.25 | 40.37 | 39.87 | 40.15 | 1,889,779 | -0.06(-0.15%) |
Mar 16, 2006 | 40.55 | 40.59 | 40.22 | 40.22 | 1,033,360 | -0.22(-0.56%) |
Mar 15, 2006 | 40.48 | 40.71 | 40.37 | 40.44 | 1,217,404 | -0.04(-0.10%) |
Mar 14, 2006 | 40.55 | 40.79 | 40.45 | 40.48 | 1,359,990 | -0.12(-0.31%) |
Mar 13, 2006 | 41.00 | 41.11 | 40.42 | 40.60 | 1,063,840 | -0.28(-0.68%) |
Mar 10, 2006 | 40.91 | 41.06 | 40.79 | 40.88 | 1,165,613 | -0.02(-0.06%) |
Mar 09, 2006 | 41.11 | 41.32 | 40.81 | 40.90 | 686,840 | -0.21(-0.51%) |
Mar 08, 2006 | 41.11 | 41.45 | 40.92 | 41.11 | 1,203,068 | +0.00(+0.00%) |
Mar 07, 2006 | 41.45 | 41.89 | 40.79 | 41.11 | 1,121,055 | -0.22(-0.52%) |
Mar 06, 2006 | 41.81 | 41.93 | 41.20 | 41.33 | 833,559 | -0.30(-0.73%) |
Mar 03, 2006 | 41.35 | 42.07 | 41.30 | 41.63 | 1,096,258 | +0.09(+0.22%) |
Mar 02, 2006 | 41.16 | 41.63 | 41.12 | 41.54 | 1,311,299 | +0.39(+0.94%) |