Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.43 | 41.60 | 41.06 | 41.52 | 1,314,862 | +0.12(+0.29%) |
May 30, 2006 | 41.89 | 41.99 | 41.35 | 41.40 | 1,545,965 | -0.96(-2.27%) |
May 26, 2006 | 42.45 | 42.52 | 42.01 | 42.36 | 1,164,639 | -0.01(-0.02%) |
May 25, 2006 | 42.24 | 42.40 | 41.84 | 42.37 | 2,040,876 | +1.17(+2.83%) |
May 24, 2006 | 41.94 | 42.07 | 40.77 | 41.20 | 3,724,261 | -0.92(-2.19%) |
May 23, 2006 | 42.55 | 42.79 | 42.09 | 42.12 | 2,278,444 | +0.66(+1.60%) |
May 22, 2006 | 41.61 | 41.80 | 40.88 | 41.46 | 2,877,815 | -0.26(-0.62%) |
May 19, 2006 | 41.58 | 41.72 | 41.02 | 41.72 | 2,313,053 | +0.88(+2.14%) |
May 18, 2006 | 41.33 | 41.57 | 40.85 | 40.85 | 1,840,833 | -0.17(-0.42%) |
May 17, 2006 | 41.82 | 42.09 | 40.23 | 41.02 | 2,654,952 | -1.33(-3.13%) |
May 16, 2006 | 42.68 | 42.75 | 42.22 | 42.34 | 1,907,387 | +0.07(+0.17%) |
May 15, 2006 | 42.14 | 42.63 | 41.87 | 42.27 | 2,394,566 | -0.02(-0.06%) |
May 12, 2006 | 42.82 | 43.03 | 42.08 | 42.30 | 2,215,693 | -0.51(-1.20%) |
May 11, 2006 | 43.61 | 43.61 | 42.78 | 42.81 | 1,132,313 | -0.73(-1.68%) |
May 10, 2006 | 43.80 | 43.98 | 43.35 | 43.54 | 1,225,109 | -0.20(-0.45%) |
May 09, 2006 | 43.74 | 43.95 | 43.55 | 43.74 | 800,428 | -0.49(-1.11%) |
May 08, 2006 | 44.17 | 44.43 | 43.98 | 44.23 | 1,153,230 | -0.11(-0.25%) |
May 05, 2006 | 44.10 | 44.34 | 43.91 | 44.34 | 722,464 | +0.27(+0.61%) |
May 04, 2006 | 43.62 | 44.20 | 43.60 | 44.07 | 1,293,818 | +1.06(+2.46%) |
May 03, 2006 | 43.11 | 43.13 | 42.75 | 43.01 | 1,462,803 | -0.49(-1.12%) |
May 02, 2006 | 43.57 | 43.74 | 43.35 | 43.50 | 1,023,290 | +0.20(+0.46%) |
May 01, 2006 | 43.04 | 43.61 | 43.04 | 43.31 | 1,493,989 | +0.21(+0.49%) |
Apr 28, 2006 | 43.21 | 43.31 | 43.03 | 43.09 | 1,010,233 | -0.60(-1.37%) |
Apr 27, 2006 | 43.14 | 43.95 | 43.05 | 43.69 | 1,341,357 | -0.03(-0.07%) |
Apr 26, 2006 | 43.76 | 43.94 | 43.54 | 43.72 | 928,466 | +0.42(+0.97%) |
Apr 25, 2006 | 43.24 | 43.50 | 43.05 | 43.31 | 1,515,667 | -0.09(-0.20%) |
Apr 24, 2006 | 43.20 | 43.39 | 42.98 | 43.39 | 1,306,242 | +0.07(+0.16%) |
Apr 21, 2006 | 43.48 | 43.57 | 43.29 | 43.32 | 1,385,854 | -0.70(-1.59%) |
Apr 20, 2006 | 43.89 | 44.06 | 43.76 | 44.02 | 2,603,357 | -0.84(-1.86%) |
Apr 19, 2006 | 44.59 | 44.90 | 44.43 | 44.86 | 1,856,045 | +0.84(+1.92%) |
Apr 18, 2006 | 43.65 | 44.02 | 43.47 | 44.02 | 1,912,585 | +0.29(+0.67%) |
Apr 17, 2006 | 43.67 | 44.05 | 43.67 | 43.72 | 948,623 | +0.18(+0.42%) |
Apr 13, 2006 | 43.87 | 43.75 | 43.35 | 43.54 | 625,358 | -0.33(-0.76%) |
Apr 12, 2006 | 43.91 | 44.06 | 43.50 | 43.87 | 925,550 | -0.17(-0.39%) |
Apr 11, 2006 | 44.51 | 44.55 | 43.62 | 44.05 | 1,874,680 | -0.55(-1.24%) |
Apr 10, 2006 | 44.84 | 44.86 | 44.43 | 44.60 | 1,523,019 | +0.55(+1.25%) |
Apr 07, 2006 | 45.48 | 45.52 | 44.01 | 44.05 | 3,818,832 | -0.92(-2.04%) |
Apr 06, 2006 | 44.59 | 44.96 | 44.20 | 44.96 | 2,912,803 | +1.95(+4.53%) |
Apr 05, 2006 | 43.11 | 43.16 | 42.86 | 43.01 | 1,425,279 | -0.56(-1.29%) |
Apr 04, 2006 | 43.33 | 43.65 | 43.16 | 43.57 | 1,489,045 | +0.52(+1.21%) |
Apr 03, 2006 | 42.75 | 43.28 | 42.69 | 43.05 | 1,131,552 | +0.21(+0.48%) |
Mar 31, 2006 | 42.86 | 42.95 | 42.60 | 42.85 | 1,345,794 | +0.32(+0.74%) |
Mar 30, 2006 | 42.27 | 42.77 | 42.12 | 42.53 | 1,427,434 | +1.31(+3.18%) |
Mar 29, 2006 | 40.92 | 41.37 | 40.81 | 41.22 | 878,645 | +0.63(+1.55%) |
Mar 28, 2006 | 40.85 | 41.11 | 40.50 | 40.59 | 1,132,947 | -0.03(-0.08%) |
Mar 27, 2006 | 40.63 | 40.82 | 40.40 | 40.62 | 1,346,935 | -0.56(-1.36%) |
Mar 24, 2006 | 40.94 | 41.28 | 40.87 | 41.18 | 607,230 | -0.10(-0.25%) |
Mar 23, 2006 | 41.55 | 41.68 | 41.10 | 41.29 | 599,117 | -0.38(-0.91%) |
Mar 22, 2006 | 41.29 | 41.75 | 41.19 | 41.67 | 731,972 | +0.34(+0.82%) |
Mar 21, 2006 | 41.77 | 41.81 | 41.31 | 41.33 | 1,703,921 | -0.82(-1.95%) |
Mar 20, 2006 | 41.86 | 42.19 | 41.75 | 42.15 | 1,293,311 | +0.04(+0.09%) |
Mar 17, 2006 | 41.79 | 42.11 | 41.57 | 42.11 | 596,201 | +0.31(+0.74%) |
Mar 16, 2006 | 41.82 | 42.08 | 41.64 | 41.80 | 985,259 | +0.01(+0.02%) |
Mar 15, 2006 | 41.41 | 41.81 | 41.30 | 41.79 | 900,323 | +0.50(+1.22%) |
Mar 14, 2006 | 40.77 | 41.39 | 40.72 | 41.29 | 515,321 | +0.52(+1.28%) |
Mar 13, 2006 | 40.76 | 40.92 | 40.72 | 40.77 | 917,057 | -0.12(-0.29%) |
Mar 10, 2006 | 40.45 | 40.88 | 40.36 | 40.88 | 821,091 | +0.43(+1.07%) |
Mar 09, 2006 | 40.51 | 40.80 | 40.44 | 40.45 | 629,922 | +0.29(+0.73%) |
Mar 08, 2006 | 39.99 | 40.32 | 39.89 | 40.16 | 879,659 | -0.34(-0.84%) |
Mar 07, 2006 | 40.62 | 40.61 | 40.24 | 40.50 | 1,483,213 | -0.37(-0.91%) |
Mar 06, 2006 | 41.26 | 41.29 | 40.74 | 40.87 | 1,548,880 | -0.23(-0.56%) |
Mar 03, 2006 | 40.53 | 41.17 | 40.46 | 41.10 | 2,163,590 | +0.35(+0.85%) |
Mar 02, 2006 | 40.61 | 40.76 | 40.19 | 40.75 | 1,166,794 | -0.17(-0.40%) |