Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.47 | 43.53 | 42.37 | 42.85 | 1,036,420 | +0.70(+1.67%) |
May 30, 2006 | 43.28 | 43.33 | 41.66 | 42.15 | 1,137,867 | -1.32(-3.04%) |
May 26, 2006 | 43.37 | 43.97 | 42.80 | 43.47 | 1,025,183 | +0.18(+0.42%) |
May 25, 2006 | 42.78 | 43.32 | 42.33 | 43.29 | 768,940 | +0.79(+1.86%) |
May 24, 2006 | 42.78 | 43.00 | 42.04 | 42.50 | 1,258,532 | -0.23(-0.53%) |
May 23, 2006 | 44.34 | 44.84 | 42.73 | 42.73 | 935,393 | -1.29(-2.92%) |
May 22, 2006 | 44.42 | 44.42 | 42.91 | 44.01 | 679,884 | -0.70(-1.55%) |
May 19, 2006 | 44.12 | 45.08 | 43.63 | 44.71 | 1,043,456 | +0.95(+2.18%) |
May 18, 2006 | 44.86 | 45.24 | 43.50 | 43.75 | 630,106 | -0.95(-2.13%) |
May 17, 2006 | 45.09 | 45.23 | 44.31 | 44.71 | 811,682 | -0.91(-2.00%) |
May 16, 2006 | 46.22 | 46.39 | 45.32 | 45.62 | 926,886 | -0.43(-0.93%) |
May 15, 2006 | 46.73 | 47.13 | 45.65 | 46.05 | 903,362 | -0.90(-1.91%) |
May 12, 2006 | 47.52 | 47.52 | 46.22 | 46.94 | 1,188,485 | -0.80(-1.68%) |
May 11, 2006 | 48.05 | 48.18 | 47.13 | 47.74 | 940,539 | -0.49(-1.01%) |
May 10, 2006 | 47.13 | 49.21 | 46.76 | 48.23 | 1,966,037 | +0.78(+1.65%) |
May 09, 2006 | 47.42 | 47.90 | 47.28 | 47.45 | 565,100 | -0.14(-0.30%) |
May 08, 2006 | 47.04 | 47.94 | 47.04 | 47.59 | 704,354 | +0.53(+1.13%) |
May 05, 2006 | 47.37 | 47.46 | 46.56 | 47.06 | 649,954 | -0.05(-0.10%) |
May 04, 2006 | 46.65 | 47.17 | 46.20 | 47.11 | 927,096 | +0.29(+0.61%) |
May 03, 2006 | 46.94 | 47.03 | 46.45 | 46.82 | 759,488 | -0.26(-0.55%) |
May 02, 2006 | 47.37 | 47.52 | 46.85 | 47.08 | 826,594 | +0.25(+0.53%) |
May 01, 2006 | 47.52 | 48.01 | 46.66 | 46.83 | 1,181,869 | -0.61(-1.28%) |
Apr 28, 2006 | 48.07 | 48.18 | 47.22 | 47.44 | 956,606 | -0.48(-0.99%) |
Apr 27, 2006 | 47.66 | 48.31 | 47.13 | 47.92 | 1,204,973 | -0.03(-0.06%) |
Apr 26, 2006 | 48.56 | 48.94 | 47.63 | 47.94 | 3,936,695 | -2.34(-4.66%) |
Apr 25, 2006 | 52.09 | 52.11 | 50.28 | 50.29 | 1,838,440 | -1.14(-2.22%) |
Apr 24, 2006 | 50.97 | 51.51 | 50.10 | 51.43 | 1,356,409 | +0.46(+0.90%) |
Apr 21, 2006 | 50.71 | 51.19 | 50.37 | 50.97 | 1,143,538 | +0.22(+0.43%) |
Apr 20, 2006 | 49.71 | 50.89 | 49.57 | 50.75 | 1,177,354 | +1.05(+2.11%) |
Apr 19, 2006 | 49.04 | 49.98 | 49.04 | 49.71 | 1,333,410 | +0.67(+1.36%) |
Apr 18, 2006 | 48.18 | 49.35 | 48.09 | 49.04 | 953,141 | +0.93(+1.94%) |
Apr 17, 2006 | 47.90 | 48.66 | 47.60 | 48.11 | 547,247 | +0.31(+0.66%) |
Apr 13, 2006 | 47.69 | 48.13 | 47.14 | 47.79 | 276,616 | +0.10(+0.22%) |
Apr 12, 2006 | 47.31 | 47.89 | 47.28 | 47.69 | 423,221 | +0.32(+0.68%) |
Apr 11, 2006 | 47.41 | 48.34 | 46.93 | 47.36 | 628,006 | -0.13(-0.28%) |
Apr 10, 2006 | 48.21 | 48.45 | 47.25 | 47.50 | 836,256 | -0.90(-1.87%) |
Apr 07, 2006 | 49.86 | 49.99 | 48.13 | 48.40 | 733,338 | -1.30(-2.61%) |
Apr 06, 2006 | 48.18 | 49.73 | 48.18 | 49.70 | 1,092,604 | +1.83(+3.82%) |
Apr 05, 2006 | 47.61 | 48.71 | 47.52 | 47.87 | 923,211 | +0.08(+0.16%) |
Apr 04, 2006 | 48.28 | 48.54 | 47.36 | 47.79 | 963,327 | -0.39(-0.81%) |
Apr 03, 2006 | 47.80 | 49.51 | 47.58 | 48.18 | 1,731,952 | +0.63(+1.32%) |
Mar 31, 2006 | 47.61 | 48.30 | 47.42 | 47.55 | 1,158,450 | -0.22(-0.46%) |
Mar 30, 2006 | 47.04 | 47.80 | 46.76 | 47.77 | 1,252,756 | +0.92(+1.97%) |
Mar 29, 2006 | 46.14 | 47.11 | 46.14 | 46.85 | 880,048 | +0.77(+1.67%) |
Mar 28, 2006 | 44.42 | 46.58 | 44.23 | 46.08 | 1,890,739 | +1.66(+3.73%) |
Mar 27, 2006 | 43.96 | 44.48 | 43.53 | 44.42 | 401,272 | +0.36(+0.82%) |
Mar 24, 2006 | 44.21 | 44.54 | 43.89 | 44.06 | 526,559 | -0.23(-0.52%) |
Mar 23, 2006 | 44.52 | 44.54 | 43.72 | 44.29 | 453,466 | -0.35(-0.79%) |
Mar 22, 2006 | 43.90 | 44.74 | 43.74 | 44.64 | 584,633 | +0.53(+1.21%) |
Mar 21, 2006 | 44.23 | 44.93 | 43.89 | 44.11 | 602,381 | -0.17(-0.39%) |
Mar 20, 2006 | 44.47 | 44.94 | 44.22 | 44.28 | 1,091,134 | -0.24(-0.53%) |
Mar 17, 2006 | 44.28 | 44.65 | 44.02 | 44.52 | 866,606 | +0.07(+0.15%) |
Mar 16, 2006 | 44.65 | 44.70 | 44.27 | 44.45 | 861,145 | -0.11(-0.26%) |
Mar 15, 2006 | 43.97 | 44.65 | 43.96 | 44.56 | 836,571 | +0.52(+1.19%) |
Mar 14, 2006 | 43.63 | 44.24 | 43.49 | 44.04 | 993,572 | +0.43(+0.98%) |
Mar 13, 2006 | 43.04 | 43.93 | 43.04 | 43.61 | 1,262,628 | +0.69(+1.60%) |
Mar 10, 2006 | 42.33 | 43.10 | 42.23 | 42.93 | 1,093,549 | +0.53(+1.26%) |
Mar 09, 2006 | 41.47 | 42.78 | 41.39 | 42.39 | 1,484,531 | +1.22(+2.96%) |
Mar 08, 2006 | 40.88 | 41.29 | 40.78 | 41.17 | 679,779 | +0.23(+0.56%) |
Mar 07, 2006 | 40.76 | 41.15 | 40.76 | 40.95 | 544,937 | +0.14(+0.35%) |
Mar 06, 2006 | 40.52 | 41.22 | 40.50 | 40.80 | 688,706 | +0.29(+0.70%) |
Mar 03, 2006 | 40.70 | 41.19 | 40.47 | 40.52 | 336,686 | -0.20(-0.49%) |
Mar 02, 2006 | 41.66 | 41.71 | 40.47 | 40.72 | 937,178 | -1.13(-2.71%) |