Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 44.39 | 46.51 | 44.38 | 46.35 | 5,293,998 | +2.10(+4.75%) |
May 30, 2006 | 45.91 | 45.91 | 43.79 | 44.25 | 2,948,540 | -1.46(-3.19%) |
May 26, 2006 | 47.27 | 47.33 | 44.50 | 45.71 | 11,450,957 | +3.91(+9.36%) |
May 25, 2006 | 40.27 | 41.85 | 39.06 | 41.80 | 3,693,901 | +2.34(+5.94%) |
May 24, 2006 | 42.60 | 42.60 | 38.07 | 39.45 | 9,086,153 | -3.26(-7.64%) |
May 23, 2006 | 42.91 | 44.18 | 42.62 | 42.72 | 2,195,258 | +0.19(+0.45%) |
May 22, 2006 | 45.13 | 45.23 | 41.69 | 42.53 | 3,885,382 | -3.03(-6.66%) |
May 19, 2006 | 43.79 | 45.62 | 43.49 | 45.56 | 2,035,461 | +1.77(+4.03%) |
May 18, 2006 | 45.12 | 45.74 | 43.78 | 43.79 | 1,753,495 | -0.97(-2.16%) |
May 17, 2006 | 45.60 | 45.76 | 44.37 | 44.76 | 1,812,447 | -0.96(-2.11%) |
May 16, 2006 | 45.62 | 46.54 | 45.53 | 45.72 | 2,392,375 | +0.41(+0.91%) |
May 15, 2006 | 44.84 | 45.49 | 43.65 | 45.31 | 2,256,191 | +0.59(+1.32%) |
May 12, 2006 | 46.28 | 46.35 | 44.45 | 44.72 | 2,463,362 | -1.96(-4.19%) |
May 11, 2006 | 47.17 | 48.01 | 46.59 | 46.67 | 2,458,945 | -0.10(-0.21%) |
May 10, 2006 | 46.58 | 47.21 | 46.35 | 46.77 | 1,530,176 | +0.48(+1.04%) |
May 09, 2006 | 46.94 | 47.69 | 46.26 | 46.29 | 1,850,682 | -0.26(-0.56%) |
May 08, 2006 | 47.10 | 47.33 | 46.21 | 46.56 | 1,683,117 | -0.26(-0.56%) |
May 05, 2006 | 45.49 | 47.07 | 45.37 | 46.82 | 5,746,119 | +3.28(+7.54%) |
May 04, 2006 | 42.93 | 43.91 | 41.60 | 43.54 | 2,965,601 | +0.47(+1.10%) |
May 03, 2006 | 42.52 | 43.42 | 42.49 | 43.06 | 2,184,137 | +0.71(+1.67%) |
May 02, 2006 | 42.35 | 42.80 | 42.11 | 42.35 | 1,526,520 | +0.16(+0.39%) |
May 01, 2006 | 42.57 | 42.95 | 42.03 | 42.19 | 1,270,145 | -0.35(-0.83%) |
Apr 28, 2006 | 42.43 | 42.97 | 42.03 | 42.55 | 1,390,487 | +0.11(+0.26%) |
Apr 27, 2006 | 41.00 | 42.52 | 40.12 | 42.43 | 3,630,074 | +1.83(+4.51%) |
Apr 26, 2006 | 41.74 | 41.78 | 39.88 | 40.60 | 3,328,152 | -1.26(-3.01%) |
Apr 25, 2006 | 42.22 | 42.34 | 41.55 | 41.86 | 1,448,373 | -0.35(-0.84%) |
Apr 24, 2006 | 42.06 | 42.33 | 41.36 | 42.22 | 1,759,740 | +0.22(+0.53%) |
Apr 21, 2006 | 41.96 | 42.34 | 41.32 | 41.99 | 1,516,161 | +0.03(+0.08%) |
Apr 20, 2006 | 42.10 | 42.58 | 41.61 | 41.96 | 1,691,952 | -0.14(-0.34%) |
Apr 19, 2006 | 42.01 | 42.41 | 41.70 | 42.11 | 2,193,277 | +0.12(+0.28%) |
Apr 18, 2006 | 43.29 | 43.80 | 41.46 | 41.99 | 3,087,924 | -1.30(-3.00%) |
Apr 17, 2006 | 42.54 | 43.93 | 42.34 | 43.29 | 4,670,807 | +1.21(+2.87%) |
Apr 13, 2006 | 41.20 | 42.32 | 40.77 | 42.08 | 2,540,899 | +0.88(+2.13%) |
Apr 12, 2006 | 39.31 | 41.33 | 39.55 | 41.20 | 2,837,033 | +1.89(+4.81%) |
Apr 11, 2006 | 39.95 | 40.24 | 39.11 | 39.31 | 2,566,491 | -0.14(-0.37%) |
Apr 10, 2006 | 40.44 | 40.93 | 38.79 | 39.45 | 3,493,584 | -0.86(-2.13%) |
Apr 07, 2006 | 40.37 | 41.48 | 39.78 | 40.31 | 3,465,403 | +0.05(+0.13%) |
Apr 06, 2006 | 40.01 | 40.51 | 39.24 | 40.26 | 1,952,136 | +0.41(+1.02%) |
Apr 05, 2006 | 38.60 | 40.08 | 38.36 | 39.85 | 6,135,328 | +1.25(+3.25%) |
Apr 04, 2006 | 36.70 | 38.62 | 36.44 | 38.60 | 4,480,544 | +2.49(+6.91%) |
Apr 03, 2006 | 37.20 | 37.22 | 35.90 | 36.11 | 3,060,656 | -1.09(-2.93%) |
Mar 31, 2006 | 37.19 | 37.29 | 36.76 | 37.20 | 2,170,732 | -0.04(-0.11%) |
Mar 30, 2006 | 36.70 | 37.41 | 36.56 | 37.23 | 3,531,667 | +0.91(+2.51%) |
Mar 29, 2006 | 36.12 | 36.41 | 35.80 | 36.32 | 2,242,938 | +0.56(+1.56%) |
Mar 28, 2006 | 35.51 | 36.37 | 35.49 | 35.76 | 5,601,861 | +0.35(+0.98%) |
Mar 27, 2006 | 34.46 | 35.45 | 33.64 | 35.42 | 3,688,417 | +1.00(+2.90%) |
Mar 24, 2006 | 34.33 | 34.73 | 34.14 | 34.42 | 2,393,594 | +0.09(+0.25%) |
Mar 23, 2006 | 34.27 | 34.43 | 33.94 | 34.33 | 4,377,568 | +0.70(+2.09%) |
Mar 22, 2006 | 32.99 | 33.84 | 32.90 | 33.63 | 3,500,135 | +0.81(+2.46%) |
Mar 21, 2006 | 32.99 | 33.13 | 32.76 | 32.82 | 2,619,046 | +0.00(+0.00%) |
Mar 20, 2006 | 33.05 | 33.35 | 32.64 | 32.82 | 2,672,514 | -0.33(-0.99%) |
Mar 17, 2006 | 33.43 | 33.76 | 32.91 | 33.15 | 3,053,801 | -0.24(-0.73%) |
Mar 16, 2006 | 33.81 | 34.03 | 33.30 | 33.39 | 7,236,841 | -0.28(-0.84%) |
Mar 15, 2006 | 33.02 | 33.74 | 32.91 | 33.68 | 8,891,778 | +0.87(+2.66%) |
Mar 14, 2006 | 32.72 | 33.09 | 32.33 | 32.80 | 29,884,970 | -0.84(-2.50%) |
Mar 13, 2006 | 34.46 | 34.86 | 33.38 | 33.64 | 5,364,223 | -0.87(-2.51%) |
Mar 10, 2006 | 35.05 | 35.38 | 34.34 | 34.51 | 3,650,943 | -0.54(-1.55%) |
Mar 09, 2006 | 35.32 | 36.24 | 34.76 | 35.05 | 2,895,376 | -0.74(-2.05%) |
Mar 08, 2006 | 36.43 | 36.53 | 35.58 | 35.79 | 2,727,201 | -0.79(-2.17%) |
Mar 07, 2006 | 36.91 | 37.93 | 36.34 | 36.58 | 3,395,025 | -0.53(-1.42%) |
Mar 06, 2006 | 35.78 | 38.09 | 35.74 | 37.11 | 4,710,413 | +2.02(+5.76%) |
Mar 03, 2006 | 34.94 | 35.28 | 34.84 | 35.09 | 1,354,232 | +0.14(+0.41%) |
Mar 02, 2006 | 35.51 | 35.85 | 34.50 | 34.94 | 2,400,144 | -0.56(-1.59%) |