Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.47 | 42.31 | 41.45 | 41.97 | 2,260,706 | +0.77(+1.87%) |
May 30, 2006 | 42.24 | 42.24 | 41.20 | 41.20 | 1,358,185 | -1.10(-2.60%) |
May 26, 2006 | 41.94 | 42.39 | 41.74 | 42.30 | 1,095,046 | +0.57(+1.36%) |
May 25, 2006 | 41.65 | 42.20 | 41.56 | 41.73 | 1,545,302 | +0.38(+0.92%) |
May 24, 2006 | 41.39 | 41.86 | 40.68 | 41.35 | 2,743,255 | -0.16(-0.37%) |
May 23, 2006 | 41.42 | 42.00 | 41.37 | 41.50 | 1,960,174 | +0.35(+0.85%) |
May 22, 2006 | 41.60 | 41.70 | 40.57 | 41.15 | 2,407,495 | -0.49(-1.17%) |
May 19, 2006 | 41.76 | 41.96 | 41.29 | 41.64 | 1,837,489 | +0.04(+0.09%) |
May 18, 2006 | 41.23 | 42.32 | 41.23 | 41.60 | 1,771,048 | -0.14(-0.34%) |
May 17, 2006 | 42.26 | 42.27 | 41.48 | 41.74 | 2,609,445 | -0.66(-1.56%) |
May 16, 2006 | 42.91 | 43.06 | 42.33 | 42.40 | 1,816,012 | -0.59(-1.37%) |
May 15, 2006 | 42.66 | 43.13 | 42.46 | 42.99 | 2,666,925 | +0.34(+0.79%) |
May 12, 2006 | 43.43 | 43.43 | 42.64 | 42.66 | 1,553,028 | -0.78(-1.79%) |
May 11, 2006 | 43.74 | 43.92 | 43.40 | 43.43 | 1,818,639 | -0.24(-0.55%) |
May 10, 2006 | 44.17 | 44.21 | 43.50 | 43.67 | 1,457,383 | -0.57(-1.29%) |
May 09, 2006 | 44.17 | 44.51 | 44.03 | 44.24 | 1,327,436 | -0.02(-0.04%) |
May 08, 2006 | 44.14 | 44.82 | 44.14 | 44.26 | 1,893,578 | -0.12(-0.26%) |
May 05, 2006 | 43.95 | 44.44 | 43.90 | 44.38 | 1,540,976 | +0.44(+1.00%) |
May 04, 2006 | 44.36 | 44.79 | 43.94 | 43.94 | 1,579,141 | -0.30(-0.69%) |
May 03, 2006 | 43.81 | 44.33 | 43.74 | 44.24 | 1,815,857 | +0.38(+0.86%) |
May 02, 2006 | 43.72 | 44.06 | 43.64 | 43.87 | 1,982,115 | +0.17(+0.40%) |
May 01, 2006 | 43.94 | 44.27 | 43.61 | 43.69 | 4,132,343 | -0.65(-1.47%) |
Apr 28, 2006 | 44.47 | 44.78 | 44.24 | 44.35 | 2,227,948 | -0.05(-0.10%) |
Apr 27, 2006 | 44.11 | 44.84 | 43.85 | 44.39 | 2,496,032 | +0.29(+0.66%) |
Apr 26, 2006 | 44.72 | 44.73 | 43.71 | 44.10 | 2,921,720 | -0.66(-1.47%) |
Apr 25, 2006 | 44.63 | 44.83 | 44.23 | 44.76 | 2,734,293 | +0.02(+0.04%) |
Apr 24, 2006 | 44.80 | 44.84 | 44.24 | 44.74 | 1,120,386 | -0.06(-0.14%) |
Apr 21, 2006 | 44.65 | 45.01 | 44.46 | 44.80 | 1,182,038 | +0.47(+1.05%) |
Apr 20, 2006 | 44.33 | 44.77 | 44.05 | 44.34 | 1,425,089 | -0.19(-0.42%) |
Apr 19, 2006 | 44.66 | 44.73 | 44.14 | 44.53 | 1,737,827 | -0.27(-0.59%) |
Apr 18, 2006 | 42.82 | 44.92 | 42.78 | 44.79 | 4,120,909 | +1.98(+4.63%) |
Apr 17, 2006 | 42.52 | 42.82 | 42.50 | 42.81 | 1,607,108 | +0.21(+0.50%) |
Apr 13, 2006 | 42.66 | 42.77 | 42.36 | 42.60 | 927,552 | -0.06(-0.14%) |
Apr 12, 2006 | 42.57 | 42.78 | 42.47 | 42.66 | 1,587,021 | +0.09(+0.21%) |
Apr 11, 2006 | 43.11 | 43.40 | 42.46 | 42.57 | 1,343,042 | -0.40(-0.93%) |
Apr 10, 2006 | 43.65 | 43.65 | 42.75 | 42.97 | 1,021,188 | -0.43(-1.00%) |
Apr 07, 2006 | 43.78 | 44.31 | 43.30 | 43.40 | 1,667,987 | -0.25(-0.56%) |
Apr 06, 2006 | 43.70 | 43.89 | 43.48 | 43.65 | 1,536,031 | -0.19(-0.43%) |
Apr 05, 2006 | 42.89 | 43.89 | 42.84 | 43.83 | 1,607,108 | +0.79(+1.83%) |
Apr 04, 2006 | 42.68 | 43.23 | 42.45 | 43.04 | 2,400,232 | +0.01(+0.03%) |
Apr 03, 2006 | 43.71 | 44.07 | 43.01 | 43.03 | 2,160,425 | -0.45(-1.04%) |
Mar 31, 2006 | 43.85 | 43.88 | 43.20 | 43.48 | 2,335,336 | +0.65(+1.53%) |
Mar 30, 2006 | 43.04 | 43.23 | 42.48 | 42.83 | 1,555,654 | -0.41(-0.94%) |
Mar 29, 2006 | 42.75 | 43.32 | 42.36 | 43.24 | 1,563,844 | +0.65(+1.54%) |
Mar 28, 2006 | 42.88 | 42.94 | 42.37 | 42.58 | 1,164,732 | -0.30(-0.69%) |
Mar 27, 2006 | 42.90 | 42.99 | 42.65 | 42.88 | 1,036,021 | -0.20(-0.47%) |
Mar 24, 2006 | 43.17 | 43.42 | 42.83 | 43.08 | 1,161,024 | -0.17(-0.40%) |
Mar 23, 2006 | 43.36 | 43.74 | 42.91 | 43.26 | 1,823,429 | -0.50(-1.15%) |
Mar 22, 2006 | 43.91 | 44.07 | 43.45 | 43.76 | 3,595,250 | +0.50(+1.15%) |
Mar 21, 2006 | 42.38 | 43.63 | 42.29 | 43.26 | 3,653,347 | +0.82(+1.94%) |
Mar 20, 2006 | 42.33 | 42.59 | 42.15 | 42.44 | 1,251,569 | -0.10(-0.24%) |
Mar 17, 2006 | 42.71 | 42.71 | 42.32 | 42.55 | 2,057,828 | -0.04(-0.09%) |
Mar 16, 2006 | 42.46 | 42.73 | 42.27 | 42.58 | 1,574,351 | +0.25(+0.58%) |
Mar 15, 2006 | 42.07 | 42.60 | 42.07 | 42.34 | 2,748,509 | +0.33(+0.79%) |
Mar 14, 2006 | 41.36 | 42.04 | 41.36 | 42.01 | 1,206,606 | +0.65(+1.56%) |
Mar 13, 2006 | 41.43 | 41.61 | 41.19 | 41.36 | 1,866,693 | -0.07(-0.17%) |
Mar 10, 2006 | 41.00 | 41.65 | 40.84 | 41.43 | 2,428,354 | +0.87(+2.15%) |
Mar 09, 2006 | 40.77 | 41.31 | 40.53 | 40.56 | 1,398,049 | -0.08(-0.21%) |
Mar 08, 2006 | 41.45 | 41.77 | 40.49 | 40.64 | 3,321,141 | -1.13(-2.70%) |
Mar 07, 2006 | 41.30 | 41.83 | 41.29 | 41.77 | 2,145,283 | +0.52(+1.27%) |
Mar 06, 2006 | 41.48 | 41.65 | 41.07 | 41.25 | 1,975,935 | -0.09(-0.22%) |
Mar 03, 2006 | 41.32 | 41.58 | 41.13 | 41.34 | 1,398,822 | -0.35(-0.84%) |
Mar 02, 2006 | 41.47 | 41.87 | 41.34 | 41.69 | 1,335,780 | +0.06(+0.14%) |