Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.92 | 41.09 | 40.55 | 41.00 | 1,331,364 | +0.12(+0.29%) |
May 30, 2006 | 41.37 | 41.47 | 40.84 | 40.88 | 1,565,366 | -0.95(-2.27%) |
May 26, 2006 | 41.92 | 41.99 | 41.48 | 41.84 | 1,179,255 | -0.01(-0.02%) |
May 25, 2006 | 41.72 | 41.87 | 41.32 | 41.84 | 2,066,489 | +1.15(+2.83%) |
May 24, 2006 | 41.42 | 41.55 | 40.27 | 40.69 | 3,771,000 | -0.91(-2.19%) |
May 23, 2006 | 42.02 | 42.26 | 41.57 | 41.60 | 2,307,038 | +0.65(+1.60%) |
May 22, 2006 | 41.09 | 41.28 | 40.38 | 40.95 | 2,913,931 | -0.26(-0.62%) |
May 19, 2006 | 41.06 | 41.20 | 40.51 | 41.20 | 2,342,081 | +0.86(+2.14%) |
May 18, 2006 | 40.81 | 41.06 | 40.34 | 40.34 | 1,863,935 | -0.17(-0.42%) |
May 17, 2006 | 41.30 | 41.57 | 39.73 | 40.51 | 2,688,272 | -1.31(-3.13%) |
May 16, 2006 | 42.15 | 42.22 | 41.69 | 41.82 | 1,931,325 | +0.07(+0.17%) |
May 15, 2006 | 41.62 | 42.10 | 41.35 | 41.75 | 2,424,617 | -0.02(-0.06%) |
May 12, 2006 | 42.29 | 42.50 | 41.55 | 41.77 | 2,243,499 | -0.51(-1.20%) |
May 11, 2006 | 43.07 | 43.07 | 42.25 | 42.28 | 1,146,523 | -0.72(-1.68%) |
May 10, 2006 | 43.25 | 43.43 | 42.81 | 43.00 | 1,240,484 | -0.19(-0.45%) |
May 09, 2006 | 43.20 | 43.41 | 43.01 | 43.20 | 810,473 | -0.48(-1.11%) |
May 08, 2006 | 43.63 | 43.88 | 43.44 | 43.68 | 1,167,703 | -0.11(-0.25%) |
May 05, 2006 | 43.55 | 43.79 | 43.36 | 43.79 | 731,531 | +0.26(+0.61%) |
May 04, 2006 | 43.08 | 43.65 | 43.06 | 43.53 | 1,310,056 | +1.04(+2.46%) |
May 03, 2006 | 42.58 | 42.59 | 42.22 | 42.48 | 1,481,161 | -0.48(-1.12%) |
May 02, 2006 | 43.03 | 43.20 | 42.81 | 42.96 | 1,036,132 | +0.19(+0.46%) |
May 01, 2006 | 42.51 | 43.07 | 42.51 | 42.77 | 1,512,738 | +0.21(+0.49%) |
Apr 28, 2006 | 42.68 | 42.77 | 42.50 | 42.56 | 1,022,911 | -0.59(-1.37%) |
Apr 27, 2006 | 42.61 | 43.40 | 42.52 | 43.15 | 1,358,191 | -0.03(-0.07%) |
Apr 26, 2006 | 43.22 | 43.39 | 43.00 | 43.18 | 940,118 | +0.41(+0.97%) |
Apr 25, 2006 | 42.70 | 42.96 | 42.51 | 42.77 | 1,534,688 | -0.09(-0.20%) |
Apr 24, 2006 | 42.67 | 42.86 | 42.44 | 42.86 | 1,322,635 | +0.07(+0.16%) |
Apr 21, 2006 | 42.94 | 43.03 | 42.75 | 42.79 | 1,403,246 | -0.69(-1.59%) |
Apr 20, 2006 | 43.35 | 43.51 | 43.22 | 43.48 | 2,636,028 | -0.83(-1.86%) |
Apr 19, 2006 | 44.04 | 44.34 | 43.88 | 44.30 | 1,879,338 | +0.83(+1.92%) |
Apr 18, 2006 | 43.11 | 43.47 | 42.93 | 43.47 | 1,936,587 | +0.29(+0.67%) |
Apr 17, 2006 | 43.13 | 43.50 | 43.13 | 43.18 | 960,528 | +0.18(+0.42%) |
Apr 13, 2006 | 43.33 | 43.21 | 42.81 | 43.00 | 633,206 | -0.33(-0.76%) |
Apr 12, 2006 | 43.36 | 43.52 | 42.96 | 43.33 | 937,166 | -0.17(-0.39%) |
Apr 11, 2006 | 43.96 | 44.00 | 43.08 | 43.50 | 1,898,207 | -0.55(-1.24%) |
Apr 10, 2006 | 44.29 | 44.30 | 43.88 | 44.05 | 1,542,133 | +0.55(+1.25%) |
Apr 07, 2006 | 44.92 | 44.96 | 43.46 | 43.50 | 3,866,757 | -0.90(-2.04%) |
Apr 06, 2006 | 44.04 | 44.41 | 43.65 | 44.41 | 2,949,359 | +1.92(+4.53%) |
Apr 05, 2006 | 42.58 | 42.63 | 42.33 | 42.48 | 1,443,166 | -0.55(-1.29%) |
Apr 04, 2006 | 42.79 | 43.11 | 42.62 | 43.03 | 1,507,732 | +0.51(+1.21%) |
Apr 03, 2006 | 42.22 | 42.74 | 42.16 | 42.52 | 1,145,753 | +0.20(+0.48%) |
Mar 31, 2006 | 42.33 | 42.42 | 42.08 | 42.32 | 1,362,684 | +0.31(+0.74%) |
Mar 30, 2006 | 41.74 | 42.24 | 41.60 | 42.01 | 1,445,348 | +1.29(+3.18%) |
Mar 29, 2006 | 40.41 | 40.86 | 40.30 | 40.71 | 889,672 | +0.62(+1.55%) |
Mar 28, 2006 | 40.35 | 40.60 | 40.00 | 40.09 | 1,147,165 | -0.03(-0.08%) |
Mar 27, 2006 | 40.13 | 40.32 | 39.90 | 40.12 | 1,363,839 | -0.55(-1.36%) |
Mar 24, 2006 | 40.43 | 40.77 | 40.36 | 40.67 | 614,850 | -0.10(-0.25%) |
Mar 23, 2006 | 41.03 | 41.16 | 40.59 | 40.78 | 606,635 | -0.37(-0.91%) |
Mar 22, 2006 | 40.78 | 41.24 | 40.68 | 41.15 | 741,158 | +0.34(+0.82%) |
Mar 21, 2006 | 41.25 | 41.29 | 40.80 | 40.81 | 1,725,305 | -0.81(-1.95%) |
Mar 20, 2006 | 41.34 | 41.67 | 41.24 | 41.62 | 1,309,542 | +0.04(+0.09%) |
Mar 17, 2006 | 41.27 | 41.59 | 41.06 | 41.59 | 603,683 | +0.30(+0.74%) |
Mar 16, 2006 | 41.30 | 41.56 | 41.13 | 41.28 | 997,624 | +0.01(+0.02%) |
Mar 15, 2006 | 40.90 | 41.29 | 40.78 | 41.27 | 911,622 | +0.50(+1.22%) |
Mar 14, 2006 | 40.26 | 40.88 | 40.21 | 40.78 | 521,788 | +0.51(+1.28%) |
Mar 13, 2006 | 40.25 | 40.41 | 40.21 | 40.26 | 928,566 | -0.12(-0.29%) |
Mar 10, 2006 | 39.95 | 40.38 | 39.86 | 40.38 | 831,396 | +0.43(+1.07%) |
Mar 09, 2006 | 40.00 | 40.29 | 39.93 | 39.95 | 637,827 | +0.29(+0.73%) |
Mar 08, 2006 | 39.49 | 39.82 | 39.40 | 39.66 | 890,699 | -0.34(-0.84%) |
Mar 07, 2006 | 40.12 | 40.11 | 39.74 | 40.00 | 1,501,827 | -0.37(-0.91%) |
Mar 06, 2006 | 40.75 | 40.78 | 40.24 | 40.36 | 1,568,319 | -0.23(-0.56%) |
Mar 03, 2006 | 40.03 | 40.66 | 39.96 | 40.59 | 2,190,743 | +0.34(+0.85%) |
Mar 02, 2006 | 40.11 | 40.25 | 39.69 | 40.25 | 1,181,438 | -0.16(-0.40%) |