Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.58 | 42.96 | 42.58 | 42.94 | 10,627 | +0.28(+0.65%) |
May 30, 2006 | 43.31 | 43.31 | 42.66 | 42.66 | 30,625 | -0.82(-1.89%) |
May 26, 2006 | 43.30 | 43.48 | 43.25 | 43.48 | 10,488 | +0.47(+1.10%) |
May 25, 2006 | 42.69 | 43.01 | 42.69 | 43.01 | 8,250 | +0.55(+1.30%) |
May 24, 2006 | 42.37 | 42.64 | 42.23 | 42.46 | 6,153 | -0.06(-0.15%) |
May 23, 2006 | 42.82 | 42.91 | 42.53 | 42.53 | 13,844 | +0.06(+0.13%) |
May 22, 2006 | 42.91 | 42.91 | 42.39 | 42.47 | 16,920 | -0.62(-1.43%) |
May 19, 2006 | 42.72 | 43.11 | 42.59 | 43.08 | 22,374 | +0.52(+1.23%) |
May 18, 2006 | 42.91 | 43.11 | 42.56 | 42.56 | 10,208 | -0.31(-0.72%) |
May 17, 2006 | 43.60 | 43.60 | 42.87 | 42.87 | 15,941 | -1.02(-2.31%) |
May 16, 2006 | 43.80 | 43.89 | 43.61 | 43.89 | 8,110 | +0.19(+0.43%) |
May 15, 2006 | 43.68 | 43.72 | 43.41 | 43.70 | 12,725 | -0.07(-0.16%) |
May 12, 2006 | 44.11 | 44.11 | 43.77 | 43.77 | 13,704 | -0.36(-0.81%) |
May 11, 2006 | 44.74 | 44.74 | 44.13 | 44.13 | 9,089 | -0.74(-1.64%) |
May 10, 2006 | 45.28 | 45.28 | 44.77 | 44.87 | 13,704 | -0.45(-0.99%) |
May 09, 2006 | 45.39 | 45.39 | 45.19 | 45.32 | 6,572 | +0.09(+0.19%) |
May 08, 2006 | 44.99 | 45.26 | 44.99 | 45.23 | 11,047 | +0.19(+0.41%) |
May 05, 2006 | 45.05 | 45.18 | 44.79 | 45.04 | 13,284 | +0.16(+0.35%) |
May 04, 2006 | 44.89 | 45.00 | 44.73 | 44.89 | 7,551 | +0.09(+0.21%) |
May 03, 2006 | 44.94 | 44.94 | 44.76 | 44.79 | 10,348 | -0.15(-0.33%) |
May 02, 2006 | 44.80 | 45.02 | 44.80 | 44.94 | 13,844 | +0.14(+0.30%) |
May 01, 2006 | 44.99 | 45.10 | 44.81 | 44.81 | 73,696 | +0.07(+0.16%) |
Apr 28, 2006 | 44.76 | 44.92 | 44.74 | 44.74 | 5,593 | -0.14(-0.32%) |
Apr 27, 2006 | 44.69 | 44.88 | 44.53 | 44.88 | 5,034 | +0.16(+0.35%) |
Apr 26, 2006 | 44.56 | 44.87 | 44.56 | 44.72 | 24,472 | +0.44(+0.99%) |
Apr 25, 2006 | 44.28 | 44.55 | 44.11 | 44.28 | 42,372 | +0.28(+0.64%) |
Apr 24, 2006 | 44.08 | 44.08 | 43.84 | 44.00 | 15,802 | -0.25(-0.57%) |
Apr 21, 2006 | 44.34 | 44.35 | 44.25 | 44.25 | 9,649 | -0.09(-0.19%) |
Apr 20, 2006 | 44.40 | 44.53 | 44.34 | 44.34 | 121,802 | -0.19(-0.43%) |
Apr 19, 2006 | 44.83 | 44.83 | 44.32 | 44.53 | 19,717 | -0.13(-0.29%) |
Apr 18, 2006 | 44.19 | 44.72 | 44.07 | 44.66 | 15,522 | +0.61(+1.38%) |
Apr 17, 2006 | 44.26 | 44.33 | 43.92 | 44.05 | 24,891 | -0.16(-0.35%) |
Apr 13, 2006 | 44.24 | 44.33 | 44.10 | 44.21 | 6,292 | -0.04(-0.08%) |
Apr 12, 2006 | 44.21 | 44.24 | 44.00 | 44.24 | 19,437 | +0.20(+0.46%) |
Apr 11, 2006 | 44.62 | 44.62 | 43.91 | 44.04 | 46,007 | -0.48(-1.08%) |
Apr 10, 2006 | 44.71 | 44.72 | 44.52 | 44.52 | 18,179 | -0.09(-0.19%) |
Apr 07, 2006 | 44.95 | 45.12 | 44.57 | 44.61 | 8,110 | -0.34(-0.76%) |
Apr 06, 2006 | 44.94 | 44.97 | 44.66 | 44.95 | 8,110 | +0.04(+0.08%) |
Apr 05, 2006 | 44.80 | 44.95 | 44.70 | 44.92 | 7,831 | +0.14(+0.30%) |
Apr 04, 2006 | 44.78 | 45.02 | 44.77 | 44.78 | 11,606 | -0.06(-0.13%) |
Apr 03, 2006 | 44.84 | 44.99 | 44.69 | 44.84 | 9,229 | +0.09(+0.19%) |
Mar 31, 2006 | 44.81 | 44.89 | 44.57 | 44.75 | 17,899 | +0.07(+0.16%) |
Mar 30, 2006 | 45.04 | 45.09 | 44.61 | 44.68 | 24,052 | -0.26(-0.59%) |
Mar 29, 2006 | 44.51 | 44.98 | 44.51 | 44.94 | 27,968 | +0.44(+0.98%) |
Mar 28, 2006 | 44.78 | 44.86 | 44.49 | 44.51 | 80,968 | -0.10(-0.22%) |
Mar 27, 2006 | 44.54 | 44.71 | 44.54 | 44.61 | 33,142 | +0.10(+0.22%) |
Mar 24, 2006 | 44.19 | 44.53 | 44.19 | 44.51 | 79,150 | +0.49(+1.12%) |
Mar 23, 2006 | 44.01 | 44.09 | 43.91 | 44.01 | 35,939 | +0.14(+0.31%) |
Mar 22, 2006 | 43.69 | 43.91 | 43.69 | 43.88 | 10,348 | +0.26(+0.59%) |
Mar 21, 2006 | 43.85 | 44.01 | 43.59 | 43.62 | 10,348 | -0.23(-0.52%) |
Mar 20, 2006 | 43.91 | 43.95 | 43.74 | 43.85 | 4,195 | -0.06(-0.13%) |
Mar 17, 2006 | 43.89 | 43.97 | 43.84 | 43.91 | 13,844 | +0.02(+0.05%) |
Mar 16, 2006 | 43.86 | 44.02 | 43.74 | 43.89 | 17,480 | +0.09(+0.20%) |
Mar 15, 2006 | 43.64 | 43.80 | 43.51 | 43.80 | 22,094 | +0.11(+0.26%) |
Mar 14, 2006 | 43.30 | 43.71 | 43.30 | 43.69 | 16,361 | +0.29(+0.68%) |
Mar 13, 2006 | 43.66 | 43.66 | 43.34 | 43.39 | 23,773 | +0.04(+0.08%) |
Mar 10, 2006 | 43.02 | 43.38 | 43.02 | 43.36 | 53,839 | +0.32(+0.75%) |
Mar 09, 2006 | 43.07 | 43.16 | 42.96 | 43.03 | 7,551 | +0.12(+0.29%) |
Mar 08, 2006 | 42.75 | 42.91 | 42.65 | 42.91 | 10,627 | +0.13(+0.31%) |
Mar 07, 2006 | 43.13 | 43.13 | 42.62 | 42.78 | 12,585 | -0.66(-1.51%) |
Mar 06, 2006 | 43.33 | 43.91 | 43.33 | 43.43 | 16,221 | +0.06(+0.13%) |
Mar 03, 2006 | 43.15 | 43.46 | 43.06 | 43.38 | 13,145 | +0.05(+0.12%) |
Mar 02, 2006 | 43.11 | 43.33 | 43.06 | 43.33 | 9,089 | +0.18(+0.41%) |