Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.45 | 42.54 | 41.70 | 42.18 | 4,087,134 | -0.06(-0.15%) |
May 30, 2006 | 42.45 | 42.57 | 42.19 | 42.24 | 5,225,591 | -0.34(-0.79%) |
May 26, 2006 | 42.23 | 42.70 | 42.23 | 42.57 | 2,399,009 | +0.40(+0.95%) |
May 25, 2006 | 41.50 | 42.35 | 41.50 | 42.18 | 3,687,598 | +0.79(+1.90%) |
May 24, 2006 | 41.41 | 41.72 | 40.84 | 41.39 | 4,553,992 | +0.07(+0.16%) |
May 23, 2006 | 41.90 | 42.10 | 41.26 | 41.32 | 2,895,535 | -0.28(-0.68%) |
May 22, 2006 | 41.59 | 41.72 | 41.19 | 41.60 | 5,326,820 | -0.28(-0.66%) |
May 19, 2006 | 41.78 | 42.31 | 41.41 | 41.88 | 9,365,214 | -0.09(-0.20%) |
May 18, 2006 | 42.32 | 42.60 | 41.83 | 41.97 | 4,027,472 | -0.12(-0.28%) |
May 17, 2006 | 42.39 | 42.62 | 41.99 | 42.08 | 5,966,795 | -0.90(-2.08%) |
May 16, 2006 | 42.92 | 43.32 | 42.90 | 42.98 | 2,536,914 | -0.09(-0.20%) |
May 15, 2006 | 42.21 | 43.14 | 42.12 | 43.06 | 8,708,286 | +0.56(+1.33%) |
May 12, 2006 | 42.82 | 42.94 | 42.22 | 42.50 | 7,023,095 | -0.65(-1.51%) |
May 11, 2006 | 44.10 | 44.19 | 43.10 | 43.15 | 4,172,876 | -0.96(-2.18%) |
May 10, 2006 | 43.95 | 44.31 | 43.82 | 44.11 | 3,421,566 | +0.04(+0.08%) |
May 09, 2006 | 44.20 | 44.23 | 43.81 | 44.08 | 2,333,153 | +0.01(+0.03%) |
May 08, 2006 | 43.86 | 44.14 | 43.81 | 44.06 | 2,720,789 | +0.14(+0.32%) |
May 05, 2006 | 43.46 | 44.01 | 43.34 | 43.92 | 2,766,758 | +0.77(+1.79%) |
May 04, 2006 | 42.94 | 43.43 | 42.85 | 43.15 | 2,657,867 | +0.51(+1.19%) |
May 03, 2006 | 42.51 | 42.79 | 42.35 | 42.64 | 3,668,688 | +0.04(+0.10%) |
May 02, 2006 | 43.19 | 43.19 | 42.41 | 42.60 | 2,590,708 | -0.34(-0.80%) |
May 01, 2006 | 43.68 | 43.84 | 42.94 | 42.94 | 3,871,309 | -0.67(-1.55%) |
Apr 28, 2006 | 43.37 | 43.91 | 43.35 | 43.62 | 2,346,356 | +0.12(+0.28%) |
Apr 27, 2006 | 43.00 | 43.68 | 42.75 | 43.49 | 6,098,832 | +0.43(+1.00%) |
Apr 26, 2006 | 43.25 | 43.51 | 43.01 | 43.06 | 5,420,061 | -0.20(-0.45%) |
Apr 25, 2006 | 43.59 | 43.59 | 43.15 | 43.26 | 4,437,604 | -0.31(-0.70%) |
Apr 24, 2006 | 43.75 | 43.79 | 43.38 | 43.57 | 1,739,473 | -0.22(-0.50%) |
Apr 21, 2006 | 43.97 | 44.05 | 43.68 | 43.79 | 3,528,500 | +0.01(+0.01%) |
Apr 20, 2006 | 43.83 | 43.88 | 43.33 | 43.78 | 5,854,644 | +0.04(+0.10%) |
Apr 19, 2006 | 43.25 | 43.80 | 43.10 | 43.74 | 4,211,347 | +0.60(+1.39%) |
Apr 18, 2006 | 42.21 | 43.37 | 42.21 | 43.14 | 7,471,860 | +1.01(+2.40%) |
Apr 17, 2006 | 42.34 | 42.42 | 42.07 | 42.13 | 3,630,218 | -0.19(-0.45%) |
Apr 13, 2006 | 42.80 | 42.70 | 42.18 | 42.32 | 3,503,886 | -0.48(-1.13%) |
Apr 12, 2006 | 42.79 | 43.06 | 42.67 | 42.80 | 2,108,526 | -0.05(-0.11%) |
Apr 11, 2006 | 43.10 | 43.23 | 42.79 | 42.85 | 2,388,413 | -0.10(-0.23%) |
Apr 10, 2006 | 43.37 | 43.43 | 42.89 | 42.95 | 4,291,547 | -0.52(-1.20%) |
Apr 07, 2006 | 44.12 | 44.14 | 43.40 | 43.47 | 5,221,190 | -0.66(-1.49%) |
Apr 06, 2006 | 44.24 | 44.37 | 43.97 | 44.13 | 3,740,250 | -0.26(-0.58%) |
Apr 05, 2006 | 44.16 | 44.43 | 44.14 | 44.38 | 3,323,435 | +0.42(+0.96%) |
Apr 04, 2006 | 43.92 | 45.20 | 43.72 | 43.96 | 3,641,792 | -0.15(-0.33%) |
Apr 03, 2006 | 44.87 | 45.18 | 44.11 | 44.11 | 5,003,083 | -0.98(-2.18%) |
Mar 31, 2006 | 44.94 | 45.21 | 44.57 | 45.09 | 5,175,547 | +0.15(+0.34%) |
Mar 30, 2006 | 45.52 | 45.62 | 44.70 | 44.94 | 4,037,579 | -0.71(-1.55%) |
Mar 29, 2006 | 45.00 | 45.64 | 45.00 | 45.64 | 5,330,406 | +0.99(+2.21%) |
Mar 28, 2006 | 44.11 | 44.91 | 44.02 | 44.65 | 3,870,005 | +0.50(+1.13%) |
Mar 27, 2006 | 44.48 | 44.53 | 44.08 | 44.16 | 2,704,977 | -0.44(-0.99%) |
Mar 24, 2006 | 44.78 | 44.78 | 44.46 | 44.60 | 2,834,244 | -0.40(-0.90%) |
Mar 23, 2006 | 44.72 | 45.02 | 44.70 | 45.00 | 2,148,626 | +0.26(+0.59%) |
Mar 22, 2006 | 44.59 | 44.88 | 44.46 | 44.74 | 3,102,557 | +0.13(+0.29%) |
Mar 21, 2006 | 45.18 | 45.27 | 44.52 | 44.61 | 4,669,240 | -0.66(-1.46%) |
Mar 20, 2006 | 46.00 | 46.00 | 45.09 | 45.27 | 3,460,852 | -0.72(-1.57%) |
Mar 17, 2006 | 45.92 | 46.02 | 45.33 | 46.00 | 3,886,143 | +0.52(+1.13%) |
Mar 16, 2006 | 45.15 | 45.78 | 45.10 | 45.48 | 5,020,036 | +0.48(+1.08%) |
Mar 15, 2006 | 44.38 | 45.09 | 44.32 | 45.00 | 4,097,566 | +0.77(+1.75%) |
Mar 14, 2006 | 43.87 | 44.24 | 43.76 | 44.22 | 2,230,294 | +0.34(+0.78%) |
Mar 13, 2006 | 44.14 | 44.32 | 43.64 | 43.88 | 2,549,955 | -0.17(-0.38%) |
Mar 10, 2006 | 43.71 | 44.11 | 43.46 | 44.05 | 2,286,695 | +0.48(+1.10%) |
Mar 09, 2006 | 43.26 | 43.81 | 43.22 | 43.57 | 4,710,807 | +0.44(+1.01%) |
Mar 08, 2006 | 42.94 | 43.25 | 42.73 | 43.13 | 5,816,826 | +0.08(+0.19%) |
Mar 07, 2006 | 43.56 | 43.59 | 43.05 | 43.05 | 5,039,271 | -0.60(-1.36%) |
Mar 06, 2006 | 43.03 | 43.80 | 42.94 | 43.65 | 4,170,757 | +0.75(+1.74%) |
Mar 03, 2006 | 42.94 | 43.03 | 42.74 | 42.90 | 5,310,193 | -0.18(-0.41%) |
Mar 02, 2006 | 43.10 | 43.15 | 42.88 | 43.08 | 3,105,328 | -0.10(-0.24%) |