Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.33 | 46.24 | 45.23 | 45.83 | 715,538 | +0.63(+1.38%) |
May 30, 2006 | 45.78 | 46.00 | 45.21 | 45.21 | 366,761 | -0.74(-1.62%) |
May 26, 2006 | 45.75 | 46.16 | 45.65 | 45.95 | 1,079,062 | +0.45(+0.99%) |
May 25, 2006 | 44.96 | 45.64 | 44.96 | 45.50 | 415,798 | +0.75(+1.68%) |
May 24, 2006 | 44.86 | 45.25 | 44.21 | 44.75 | 400,092 | -0.23(-0.52%) |
May 23, 2006 | 44.48 | 45.75 | 44.48 | 44.98 | 476,226 | +0.56(+1.26%) |
May 22, 2006 | 45.24 | 45.35 | 44.00 | 44.42 | 610,629 | -0.90(-1.99%) |
May 19, 2006 | 44.86 | 45.65 | 44.74 | 45.32 | 549,242 | +0.53(+1.19%) |
May 18, 2006 | 45.08 | 45.55 | 44.78 | 44.79 | 557,995 | -0.25(-0.56%) |
May 17, 2006 | 45.87 | 46.20 | 45.03 | 45.04 | 645,399 | -0.92(-2.00%) |
May 16, 2006 | 45.71 | 46.01 | 45.66 | 45.96 | 472,989 | +0.28(+0.60%) |
May 15, 2006 | 45.83 | 46.10 | 45.44 | 45.68 | 570,824 | -0.34(-0.74%) |
May 12, 2006 | 46.22 | 46.28 | 45.88 | 46.02 | 560,033 | -0.20(-0.43%) |
May 11, 2006 | 46.72 | 46.79 | 45.91 | 46.22 | 899,818 | -0.60(-1.28%) |
May 10, 2006 | 45.87 | 46.91 | 45.81 | 46.82 | 572,622 | +0.19(+0.41%) |
May 09, 2006 | 46.04 | 46.67 | 46.01 | 46.63 | 551,640 | +0.45(+0.98%) |
May 08, 2006 | 47.15 | 47.16 | 46.09 | 46.18 | 1,267,059 | -1.13(-2.40%) |
May 05, 2006 | 47.79 | 47.96 | 46.72 | 47.32 | 667,819 | -0.22(-0.46%) |
May 04, 2006 | 47.08 | 48.29 | 47.08 | 47.53 | 1,484,550 | +0.53(+1.12%) |
May 03, 2006 | 44.20 | 47.37 | 43.50 | 47.01 | 2,513,137 | +4.53(+10.66%) |
May 02, 2006 | 42.30 | 42.51 | 42.05 | 42.48 | 540,730 | +0.28(+0.65%) |
May 01, 2006 | 42.29 | 42.38 | 41.96 | 42.20 | 496,968 | -0.17(-0.39%) |
Apr 28, 2006 | 42.33 | 42.49 | 42.20 | 42.37 | 760,019 | -0.08(-0.20%) |
Apr 27, 2006 | 42.37 | 42.58 | 42.09 | 42.45 | 702,709 | +0.04(+0.10%) |
Apr 26, 2006 | 42.66 | 42.70 | 42.24 | 42.41 | 561,951 | -0.23(-0.55%) |
Apr 25, 2006 | 42.22 | 42.70 | 42.04 | 42.65 | 620,581 | +0.47(+1.11%) |
Apr 24, 2006 | 42.12 | 42.25 | 41.69 | 42.18 | 411,242 | -0.04(-0.10%) |
Apr 21, 2006 | 42.80 | 42.84 | 42.00 | 42.22 | 276,120 | -0.45(-1.06%) |
Apr 20, 2006 | 42.45 | 42.95 | 42.24 | 42.67 | 309,810 | +0.23(+0.53%) |
Apr 19, 2006 | 42.20 | 42.73 | 42.14 | 42.45 | 282,354 | +0.19(+0.45%) |
Apr 18, 2006 | 42.05 | 42.42 | 41.88 | 42.25 | 358,488 | +0.26(+0.62%) |
Apr 17, 2006 | 42.33 | 42.58 | 41.90 | 41.99 | 377,671 | -0.25(-0.59%) |
Apr 13, 2006 | 42.23 | 42.50 | 42.04 | 42.24 | 147,591 | +0.02(+0.04%) |
Apr 12, 2006 | 42.54 | 42.79 | 42.20 | 42.23 | 347,098 | -0.24(-0.57%) |
Apr 11, 2006 | 42.11 | 42.73 | 42.06 | 42.47 | 434,382 | +0.33(+0.79%) |
Apr 10, 2006 | 42.61 | 42.62 | 41.89 | 42.14 | 736,999 | -0.44(-1.04%) |
Apr 07, 2006 | 42.70 | 43.12 | 42.42 | 42.58 | 2,516,134 | -0.08(-0.20%) |
Apr 06, 2006 | 42.33 | 42.71 | 42.32 | 42.66 | 3,570,259 | +0.33(+0.79%) |
Apr 05, 2006 | 42.39 | 42.53 | 42.30 | 42.33 | 1,233,128 | -0.06(-0.14%) |
Apr 04, 2006 | 42.35 | 42.53 | 42.24 | 42.39 | 799,705 | +0.02(+0.04%) |
Apr 03, 2006 | 42.37 | 42.61 | 42.29 | 42.37 | 605,114 | +0.03(+0.08%) |
Mar 31, 2006 | 42.10 | 42.34 | 42.03 | 42.34 | 982,546 | +0.28(+0.65%) |
Mar 30, 2006 | 42.12 | 42.26 | 41.92 | 42.06 | 1,056,282 | +0.03(+0.06%) |
Mar 29, 2006 | 41.83 | 42.20 | 41.71 | 42.04 | 457,043 | +0.25(+0.60%) |
Mar 28, 2006 | 41.66 | 41.84 | 41.49 | 41.79 | 572,622 | +0.14(+0.34%) |
Mar 27, 2006 | 41.14 | 41.64 | 41.14 | 41.64 | 278,757 | +0.42(+1.01%) |
Mar 24, 2006 | 41.08 | 41.38 | 41.04 | 41.23 | 502,003 | +0.05(+0.12%) |
Mar 23, 2006 | 41.45 | 41.45 | 40.99 | 41.18 | 438,698 | -0.31(-0.74%) |
Mar 22, 2006 | 41.49 | 41.54 | 41.09 | 41.49 | 500,685 | +0.04(+0.10%) |
Mar 21, 2006 | 41.36 | 41.74 | 41.29 | 41.44 | 659,786 | +0.01(+0.02%) |
Mar 20, 2006 | 41.41 | 41.72 | 41.33 | 41.44 | 585,331 | +0.05(+0.12%) |
Mar 17, 2006 | 41.58 | 41.70 | 41.29 | 41.39 | 832,436 | -0.53(-1.25%) |
Mar 16, 2006 | 42.44 | 42.50 | 41.87 | 41.91 | 449,729 | -0.44(-1.04%) |
Mar 15, 2006 | 41.61 | 42.42 | 41.57 | 42.35 | 518,909 | +0.58(+1.38%) |
Mar 14, 2006 | 41.50 | 41.87 | 41.39 | 41.78 | 485,578 | +0.10(+0.24%) |
Mar 13, 2006 | 41.99 | 42.20 | 41.62 | 41.68 | 380,549 | -0.23(-0.54%) |
Mar 10, 2006 | 41.49 | 41.92 | 41.42 | 41.90 | 889,267 | +0.45(+1.09%) |
Mar 09, 2006 | 41.70 | 42.65 | 41.29 | 41.45 | 3,229,754 | +0.89(+2.20%) |
Mar 08, 2006 | 40.03 | 40.76 | 39.99 | 40.56 | 747,310 | +0.48(+1.21%) |
Mar 07, 2006 | 40.28 | 40.33 | 39.83 | 40.08 | 443,974 | -0.23(-0.58%) |
Mar 06, 2006 | 40.87 | 40.91 | 40.25 | 40.31 | 620,940 | -0.56(-1.37%) |
Mar 03, 2006 | 41.24 | 41.50 | 40.84 | 40.87 | 509,677 | -0.50(-1.21%) |
Mar 02, 2006 | 41.74 | 42.00 | 41.24 | 41.37 | 445,413 | -0.42(-1.00%) |