Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.44 | 41.61 | 41.07 | 41.53 | 1,314,519 | +0.12(+0.29%) |
May 30, 2006 | 41.90 | 42.00 | 41.36 | 41.41 | 1,545,561 | -0.96(-2.27%) |
May 26, 2006 | 42.46 | 42.53 | 42.02 | 42.37 | 1,164,335 | -0.01(-0.02%) |
May 25, 2006 | 42.25 | 42.41 | 41.85 | 42.38 | 2,040,343 | +1.17(+2.83%) |
May 24, 2006 | 41.95 | 42.08 | 40.79 | 41.21 | 3,723,287 | -0.92(-2.19%) |
May 23, 2006 | 42.56 | 42.80 | 42.10 | 42.13 | 2,277,849 | +0.66(+1.60%) |
May 22, 2006 | 41.62 | 41.81 | 40.90 | 41.47 | 2,877,063 | -0.26(-0.62%) |
May 19, 2006 | 41.59 | 41.73 | 41.03 | 41.73 | 2,312,448 | +0.88(+2.14%) |
May 18, 2006 | 41.34 | 41.58 | 40.86 | 40.86 | 1,840,352 | -0.17(-0.42%) |
May 17, 2006 | 41.83 | 42.10 | 40.24 | 41.03 | 2,654,258 | -1.33(-3.13%) |
May 16, 2006 | 42.69 | 42.76 | 42.23 | 42.36 | 1,906,889 | +0.07(+0.17%) |
May 15, 2006 | 42.15 | 42.64 | 41.88 | 42.28 | 2,393,940 | -0.02(-0.06%) |
May 12, 2006 | 42.83 | 43.04 | 42.09 | 42.31 | 2,215,114 | -0.51(-1.20%) |
May 11, 2006 | 43.62 | 43.63 | 42.79 | 42.82 | 1,132,017 | -0.73(-1.68%) |
May 10, 2006 | 43.81 | 43.99 | 43.36 | 43.55 | 1,224,789 | -0.20(-0.45%) |
May 09, 2006 | 43.75 | 43.97 | 43.56 | 43.75 | 800,219 | -0.49(-1.11%) |
May 08, 2006 | 44.19 | 44.45 | 44.00 | 44.24 | 1,152,929 | -0.11(-0.25%) |
May 05, 2006 | 44.11 | 44.35 | 43.92 | 44.35 | 722,275 | +0.27(+0.61%) |
May 04, 2006 | 43.63 | 44.21 | 43.61 | 44.08 | 1,293,480 | +1.06(+2.46%) |
May 03, 2006 | 43.12 | 43.14 | 42.76 | 43.03 | 1,462,421 | -0.49(-1.12%) |
May 02, 2006 | 43.59 | 43.75 | 43.36 | 43.52 | 1,023,023 | +0.20(+0.46%) |
May 01, 2006 | 43.05 | 43.63 | 43.05 | 43.32 | 1,493,598 | +0.21(+0.49%) |
Apr 28, 2006 | 43.22 | 43.32 | 43.04 | 43.10 | 1,009,969 | -0.60(-1.37%) |
Apr 27, 2006 | 43.15 | 43.96 | 43.07 | 43.70 | 1,341,007 | -0.03(-0.07%) |
Apr 26, 2006 | 43.78 | 43.95 | 43.55 | 43.74 | 928,223 | +0.42(+0.97%) |
Apr 25, 2006 | 43.25 | 43.52 | 43.06 | 43.32 | 1,515,270 | -0.09(-0.20%) |
Apr 24, 2006 | 43.22 | 43.40 | 42.99 | 43.40 | 1,305,900 | +0.07(+0.16%) |
Apr 21, 2006 | 43.49 | 43.58 | 43.30 | 43.33 | 1,385,491 | -0.70(-1.59%) |
Apr 20, 2006 | 43.90 | 44.07 | 43.78 | 44.04 | 2,602,676 | -0.84(-1.86%) |
Apr 19, 2006 | 44.60 | 44.91 | 44.44 | 44.87 | 1,855,560 | +0.84(+1.92%) |
Apr 18, 2006 | 43.67 | 44.03 | 43.48 | 44.03 | 1,912,085 | +0.29(+0.67%) |
Apr 17, 2006 | 43.68 | 44.06 | 43.68 | 43.74 | 948,375 | +0.18(+0.42%) |
Apr 13, 2006 | 43.89 | 43.76 | 43.36 | 43.55 | 625,195 | -0.33(-0.76%) |
Apr 12, 2006 | 43.92 | 44.08 | 43.52 | 43.89 | 925,308 | -0.17(-0.39%) |
Apr 11, 2006 | 44.53 | 44.56 | 43.63 | 44.06 | 1,874,190 | -0.55(-1.24%) |
Apr 10, 2006 | 44.86 | 44.87 | 44.45 | 44.61 | 1,522,621 | +0.55(+1.25%) |
Apr 07, 2006 | 45.50 | 45.54 | 44.02 | 44.06 | 3,817,833 | -0.92(-2.03%) |
Apr 06, 2006 | 44.60 | 44.97 | 44.21 | 44.97 | 2,912,042 | +1.95(+4.53%) |
Apr 05, 2006 | 43.12 | 43.18 | 42.88 | 43.03 | 1,424,907 | -0.56(-1.29%) |
Apr 04, 2006 | 43.34 | 43.67 | 43.17 | 43.59 | 1,488,656 | +0.52(+1.21%) |
Apr 03, 2006 | 42.76 | 43.29 | 42.70 | 43.07 | 1,131,257 | +0.21(+0.48%) |
Mar 31, 2006 | 42.87 | 42.96 | 42.62 | 42.86 | 1,345,443 | +0.32(+0.74%) |
Mar 30, 2006 | 42.28 | 42.78 | 42.13 | 42.54 | 1,427,061 | +1.31(+3.18%) |
Mar 29, 2006 | 40.93 | 41.38 | 40.82 | 41.23 | 878,416 | +0.63(+1.55%) |
Mar 28, 2006 | 40.86 | 41.12 | 40.51 | 40.60 | 1,132,651 | -0.03(-0.08%) |
Mar 27, 2006 | 40.64 | 40.83 | 40.41 | 40.64 | 1,346,583 | -0.56(-1.36%) |
Mar 24, 2006 | 40.95 | 41.29 | 40.88 | 41.20 | 607,071 | -0.10(-0.25%) |
Mar 23, 2006 | 41.56 | 41.69 | 41.11 | 41.30 | 598,960 | -0.38(-0.91%) |
Mar 22, 2006 | 41.30 | 41.76 | 41.20 | 41.68 | 731,781 | +0.34(+0.82%) |
Mar 21, 2006 | 41.78 | 41.82 | 41.32 | 41.34 | 1,703,475 | -0.82(-1.95%) |
Mar 20, 2006 | 41.87 | 42.21 | 41.76 | 42.16 | 1,292,973 | +0.04(+0.09%) |
Mar 17, 2006 | 41.80 | 42.12 | 41.58 | 42.12 | 596,045 | +0.31(+0.74%) |
Mar 16, 2006 | 41.83 | 42.09 | 41.65 | 41.81 | 985,002 | +0.01(+0.02%) |
Mar 15, 2006 | 41.42 | 41.82 | 41.31 | 41.80 | 900,088 | +0.50(+1.22%) |
Mar 14, 2006 | 40.78 | 41.40 | 40.73 | 41.30 | 515,187 | +0.52(+1.28%) |
Mar 13, 2006 | 40.77 | 40.93 | 40.73 | 40.78 | 916,817 | -0.12(-0.29%) |
Mar 10, 2006 | 40.46 | 40.90 | 40.37 | 40.90 | 820,877 | +0.43(+1.07%) |
Mar 09, 2006 | 40.52 | 40.81 | 40.45 | 40.46 | 629,757 | +0.29(+0.73%) |
Mar 08, 2006 | 40.00 | 40.33 | 39.90 | 40.17 | 879,430 | -0.34(-0.84%) |
Mar 07, 2006 | 40.63 | 40.62 | 40.25 | 40.51 | 1,482,826 | -0.37(-0.91%) |
Mar 06, 2006 | 41.27 | 41.30 | 40.75 | 40.88 | 1,548,476 | -0.23(-0.56%) |
Mar 03, 2006 | 40.54 | 41.18 | 40.47 | 41.11 | 2,163,025 | +0.35(+0.85%) |
Mar 02, 2006 | 40.62 | 40.77 | 40.20 | 40.76 | 1,166,489 | -0.17(-0.40%) |