Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.87 | 45.31 | 44.60 | 44.92 | 125,400 | -0.18(-0.40%) |
May 30, 2006 | 45.66 | 45.66 | 44.84 | 45.10 | 216,700 | -0.96(-2.08%) |
May 26, 2006 | 46.23 | 46.23 | 45.71 | 46.06 | 143,300 | +1.04(+2.31%) |
May 25, 2006 | 44.58 | 45.02 | 44.44 | 45.02 | 131,300 | +1.47(+3.38%) |
May 24, 2006 | 43.15 | 43.73 | 42.99 | 43.55 | 220,600 | -0.76(-1.72%) |
May 23, 2006 | 44.57 | 44.84 | 44.05 | 44.31 | 393,200 | +1.48(+3.46%) |
May 22, 2006 | 42.57 | 42.98 | 42.16 | 42.83 | 166,100 | -0.42(-0.97%) |
May 19, 2006 | 42.81 | 43.25 | 42.56 | 43.25 | 238,600 | -0.32(-0.73%) |
May 18, 2006 | 44.23 | 44.30 | 43.44 | 43.57 | 172,500 | -0.04(-0.09%) |
May 17, 2006 | 45.20 | 45.22 | 43.28 | 43.61 | 227,300 | -1.76(-3.88%) |
May 16, 2006 | 45.66 | 45.79 | 45.05 | 45.37 | 134,500 | -0.30(-0.66%) |
May 15, 2006 | 45.43 | 45.91 | 45.13 | 45.67 | 202,600 | -1.20(-2.56%) |
May 12, 2006 | 47.21 | 47.32 | 46.83 | 46.87 | 241,800 | +0.14(+0.30%) |
May 11, 2006 | 47.58 | 47.73 | 46.70 | 46.73 | 172,800 | -0.18(-0.38%) |
May 10, 2006 | 46.64 | 47.07 | 46.60 | 46.91 | 150,800 | +0.22(+0.47%) |
May 09, 2006 | 46.38 | 46.75 | 46.23 | 46.69 | 201,900 | +1.12(+2.46%) |
May 08, 2006 | 45.85 | 45.98 | 45.42 | 45.57 | 160,200 | -0.20(-0.44%) |
May 05, 2006 | 45.48 | 45.80 | 45.43 | 45.77 | 163,500 | +0.33(+0.73%) |
May 04, 2006 | 45.01 | 45.64 | 44.84 | 45.44 | 239,700 | +0.58(+1.29%) |
May 03, 2006 | 45.34 | 45.44 | 44.67 | 44.86 | 208,100 | -0.79(-1.73%) |
May 02, 2006 | 45.31 | 45.74 | 45.27 | 45.65 | 443,300 | +0.32(+0.71%) |
May 01, 2006 | 45.25 | 45.60 | 45.01 | 45.33 | 187,000 | +0.18(+0.40%) |
Apr 28, 2006 | 45.00 | 45.59 | 44.86 | 45.15 | 427,500 | +0.15(+0.33%) |
Apr 27, 2006 | 44.50 | 45.34 | 44.18 | 45.00 | 384,300 | +1.30(+2.97%) |
Apr 26, 2006 | 43.02 | 43.81 | 42.94 | 43.70 | 485,200 | +0.18(+0.41%) |
Apr 25, 2006 | 43.70 | 43.70 | 43.10 | 43.52 | 175,600 | -0.24(-0.55%) |
Apr 24, 2006 | 43.60 | 43.88 | 43.49 | 43.76 | 156,400 | +0.69(+1.60%) |
Apr 21, 2006 | 42.55 | 43.32 | 42.96 | 43.07 | 220,800 | +0.59(+1.39%) |
Apr 20, 2006 | 42.15 | 42.54 | 42.08 | 42.48 | 322,200 | +0.68(+1.63%) |
Apr 19, 2006 | 41.53 | 41.82 | 41.23 | 41.80 | 186,000 | +0.66(+1.60%) |
Apr 18, 2006 | 40.96 | 41.25 | 40.81 | 41.14 | 269,700 | +0.27(+0.66%) |
Apr 17, 2006 | 40.60 | 40.99 | 40.60 | 40.87 | 113,000 | +0.25(+0.62%) |
Apr 13, 2006 | 40.25 | 40.76 | 40.29 | 40.62 | 94,300 | +0.37(+0.92%) |
Apr 12, 2006 | 40.33 | 40.50 | 40.18 | 40.25 | 204,100 | -0.26(-0.64%) |
Apr 11, 2006 | 40.65 | 40.69 | 40.34 | 40.51 | 170,200 | -0.49(-1.20%) |
Apr 10, 2006 | 40.68 | 41.09 | 40.68 | 41.00 | 141,800 | +0.49(+1.21%) |
Apr 07, 2006 | 41.08 | 41.17 | 40.24 | 40.51 | 207,300 | -0.83(-2.01%) |
Apr 06, 2006 | 41.01 | 41.39 | 40.97 | 41.34 | 183,600 | -0.05(-0.12%) |
Apr 05, 2006 | 41.28 | 41.48 | 41.10 | 41.39 | 191,500 | +0.46(+1.12%) |
Apr 04, 2006 | 40.82 | 41.00 | 40.67 | 40.93 | 227,500 | +0.44(+1.09%) |
Apr 03, 2006 | 40.23 | 40.79 | 40.19 | 40.49 | 493,400 | +0.44(+1.10%) |
Mar 31, 2006 | 40.30 | 40.30 | 40.01 | 40.05 | 347,500 | -0.10(-0.25%) |
Mar 30, 2006 | 39.99 | 40.42 | 39.99 | 40.15 | 400,300 | +0.55(+1.39%) |
Mar 29, 2006 | 39.22 | 39.73 | 39.13 | 39.60 | 422,000 | -0.89(-2.20%) |
Mar 28, 2006 | 41.18 | 41.35 | 40.49 | 40.49 | 296,600 | -1.16(-2.79%) |
Mar 27, 2006 | 41.99 | 42.09 | 41.65 | 41.65 | 191,600 | -1.09(-2.55%) |
Mar 24, 2006 | 42.40 | 42.74 | 42.21 | 42.74 | 462,800 | +1.05(+2.52%) |
Mar 23, 2006 | 41.49 | 42.08 | 41.16 | 41.69 | 713,400 | +0.58(+1.41%) |
Mar 22, 2006 | 40.32 | 41.11 | 40.25 | 41.11 | 439,800 | +1.34(+3.37%) |
Mar 21, 2006 | 40.07 | 40.08 | 39.75 | 39.77 | 327,900 | -0.59(-1.46%) |
Mar 20, 2006 | 40.47 | 40.58 | 40.25 | 40.36 | 465,900 | -0.02(-0.05%) |
Mar 17, 2006 | 40.26 | 40.38 | 39.97 | 40.38 | 112,900 | +0.38(+0.95%) |
Mar 16, 2006 | 40.01 | 40.24 | 39.79 | 40.00 | 573,600 | -0.53(-1.31%) |
Mar 15, 2006 | 40.21 | 40.54 | 40.06 | 40.53 | 110,700 | +0.13(+0.32%) |
Mar 14, 2006 | 39.93 | 40.44 | 39.93 | 40.40 | 153,200 | +0.75(+1.89%) |
Mar 13, 2006 | 39.68 | 39.88 | 39.49 | 39.65 | 95,600 | +0.51(+1.30%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.51 | 39.14 | 237,700 | +0.55(+1.43%) |
Mar 09, 2006 | 38.44 | 38.87 | 38.43 | 38.59 | 129,300 | +0.64(+1.69%) |
Mar 08, 2006 | 38.07 | 38.18 | 37.60 | 37.95 | 491,500 | -0.67(-1.73%) |
Mar 07, 2006 | 38.41 | 38.73 | 38.41 | 38.62 | 204,000 | -0.16(-0.41%) |
Mar 06, 2006 | 38.60 | 38.95 | 38.42 | 38.78 | 959,700 | -1.94(-4.76%) |
Mar 03, 2006 | 40.74 | 41.04 | 40.55 | 40.72 | 191,500 | -0.74(-1.78%) |
Mar 02, 2006 | 41.19 | 41.49 | 40.93 | 41.46 | 255,400 | +0.69(+1.69%) |