Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.62 | 40.85 | 39.78 | 40.47 | 3,075,451 | +0.07(+0.16%) |
May 30, 2006 | 40.51 | 40.80 | 40.23 | 40.40 | 2,124,875 | -0.11(-0.26%) |
May 26, 2006 | 40.05 | 40.70 | 39.95 | 40.51 | 1,155,212 | +0.44(+1.10%) |
May 25, 2006 | 39.28 | 40.28 | 39.23 | 40.07 | 2,089,260 | +0.95(+2.43%) |
May 24, 2006 | 39.11 | 39.81 | 38.70 | 39.12 | 2,247,460 | +0.01(+0.03%) |
May 23, 2006 | 39.47 | 39.88 | 39.10 | 39.11 | 1,808,279 | -0.13(-0.32%) |
May 22, 2006 | 39.30 | 39.51 | 38.76 | 39.23 | 1,965,298 | -0.19(-0.49%) |
May 19, 2006 | 39.84 | 40.12 | 39.19 | 39.43 | 3,008,157 | -0.20(-0.51%) |
May 18, 2006 | 39.48 | 40.56 | 39.48 | 39.63 | 1,645,356 | -0.25(-0.64%) |
May 17, 2006 | 40.45 | 40.75 | 39.84 | 39.88 | 3,081,354 | -1.14(-2.78%) |
May 16, 2006 | 41.45 | 41.71 | 41.02 | 41.02 | 1,661,885 | -0.45(-1.09%) |
May 15, 2006 | 40.59 | 41.59 | 40.34 | 41.48 | 2,370,636 | +0.62(+1.51%) |
May 12, 2006 | 41.09 | 41.09 | 40.25 | 40.86 | 2,464,296 | -0.44(-1.06%) |
May 11, 2006 | 42.37 | 42.61 | 41.19 | 41.30 | 2,105,789 | -1.07(-2.53%) |
May 10, 2006 | 42.13 | 42.69 | 41.97 | 42.37 | 2,042,430 | +0.12(+0.29%) |
May 09, 2006 | 42.13 | 42.39 | 41.66 | 42.25 | 1,038,137 | +0.11(+0.27%) |
May 08, 2006 | 42.17 | 42.42 | 42.01 | 42.14 | 939,557 | +0.02(+0.04%) |
May 05, 2006 | 41.57 | 42.40 | 41.57 | 42.12 | 1,523,361 | +0.95(+2.30%) |
May 04, 2006 | 40.78 | 41.50 | 40.69 | 41.18 | 1,765,974 | +0.63(+1.54%) |
May 03, 2006 | 40.15 | 40.55 | 40.05 | 40.55 | 2,280,714 | +0.10(+0.24%) |
May 02, 2006 | 41.16 | 41.19 | 40.00 | 40.45 | 3,667,323 | -0.72(-1.75%) |
May 01, 2006 | 41.85 | 42.20 | 41.17 | 41.18 | 2,309,245 | -0.44(-1.05%) |
Apr 28, 2006 | 41.69 | 41.83 | 41.17 | 41.61 | 2,022,557 | +0.19(+0.45%) |
Apr 27, 2006 | 41.14 | 41.73 | 40.80 | 41.42 | 2,671,884 | +0.20(+0.49%) |
Apr 26, 2006 | 41.76 | 41.89 | 41.10 | 41.22 | 2,463,509 | -0.54(-1.29%) |
Apr 25, 2006 | 42.11 | 42.41 | 41.59 | 41.76 | 1,679,594 | -0.35(-0.82%) |
Apr 24, 2006 | 42.23 | 42.43 | 41.95 | 42.11 | 1,542,448 | -0.19(-0.46%) |
Apr 21, 2006 | 42.44 | 42.68 | 42.19 | 42.30 | 1,643,192 | +0.04(+0.10%) |
Apr 20, 2006 | 41.90 | 42.40 | 41.64 | 42.26 | 1,711,076 | +0.33(+0.78%) |
Apr 19, 2006 | 41.24 | 41.96 | 41.10 | 41.93 | 2,132,942 | +0.70(+1.69%) |
Apr 18, 2006 | 40.15 | 41.61 | 40.11 | 41.24 | 2,604,590 | +1.18(+2.96%) |
Apr 17, 2006 | 40.16 | 40.35 | 39.95 | 40.05 | 1,681,561 | -0.11(-0.27%) |
Apr 13, 2006 | 40.74 | 40.74 | 39.92 | 40.16 | 1,831,694 | -0.58(-1.42%) |
Apr 12, 2006 | 40.69 | 41.07 | 40.60 | 40.74 | 1,479,876 | +0.05(+0.11%) |
Apr 11, 2006 | 40.96 | 41.16 | 40.65 | 40.69 | 1,513,523 | -0.15(-0.36%) |
Apr 10, 2006 | 41.09 | 41.36 | 40.66 | 40.84 | 1,775,615 | -0.40(-0.97%) |
Apr 07, 2006 | 42.04 | 42.23 | 41.13 | 41.24 | 1,707,338 | -0.80(-1.91%) |
Apr 06, 2006 | 42.11 | 42.31 | 41.78 | 42.04 | 1,482,041 | -0.24(-0.58%) |
Apr 05, 2006 | 41.90 | 42.48 | 41.73 | 42.29 | 2,457,409 | +0.39(+0.92%) |
Apr 04, 2006 | 42.09 | 42.41 | 41.50 | 41.90 | 2,107,363 | -0.35(-0.82%) |
Apr 03, 2006 | 42.76 | 43.14 | 42.13 | 42.25 | 2,386,180 | -0.51(-1.20%) |
Mar 31, 2006 | 42.92 | 42.92 | 42.06 | 42.76 | 3,168,325 | -0.02(-0.05%) |
Mar 30, 2006 | 43.88 | 43.91 | 42.50 | 42.78 | 3,168,718 | -0.96(-2.18%) |
Mar 29, 2006 | 43.38 | 43.77 | 43.35 | 43.74 | 2,699,038 | +0.65(+1.50%) |
Mar 28, 2006 | 42.40 | 43.17 | 42.40 | 43.09 | 2,855,073 | +0.70(+1.65%) |
Mar 27, 2006 | 43.15 | 43.15 | 42.28 | 42.39 | 2,246,083 | -0.77(-1.79%) |
Mar 24, 2006 | 43.32 | 43.32 | 43.02 | 43.16 | 1,352,569 | -0.19(-0.43%) |
Mar 23, 2006 | 43.25 | 43.50 | 43.03 | 43.35 | 1,416,518 | +0.11(+0.25%) |
Mar 22, 2006 | 42.72 | 43.36 | 42.72 | 43.24 | 1,466,299 | +0.27(+0.64%) |
Mar 21, 2006 | 43.78 | 43.91 | 42.91 | 42.97 | 2,388,935 | -0.81(-1.86%) |
Mar 20, 2006 | 44.94 | 44.95 | 43.59 | 43.78 | 2,079,225 | -1.17(-2.61%) |
Mar 17, 2006 | 44.37 | 44.97 | 44.18 | 44.96 | 3,493,972 | +0.80(+1.81%) |
Mar 16, 2006 | 43.55 | 44.37 | 43.34 | 44.16 | 2,359,617 | +0.67(+1.53%) |
Mar 15, 2006 | 42.84 | 43.86 | 42.77 | 43.49 | 2,606,952 | +1.16(+2.74%) |
Mar 14, 2006 | 41.86 | 42.34 | 41.79 | 42.33 | 2,012,128 | +0.47(+1.13%) |
Mar 13, 2006 | 42.28 | 42.44 | 41.50 | 41.86 | 1,825,791 | -0.47(-1.10%) |
Mar 10, 2006 | 41.95 | 42.46 | 41.65 | 42.33 | 1,776,402 | +0.38(+0.90%) |
Mar 09, 2006 | 41.83 | 42.29 | 41.70 | 41.95 | 1,625,680 | +0.19(+0.45%) |
Mar 08, 2006 | 41.80 | 41.93 | 41.19 | 41.77 | 2,058,762 | -0.03(-0.07%) |
Mar 07, 2006 | 42.61 | 42.66 | 41.76 | 41.80 | 1,408,057 | -0.77(-1.80%) |
Mar 06, 2006 | 41.79 | 42.81 | 41.60 | 42.56 | 1,833,071 | +0.90(+2.16%) |
Mar 03, 2006 | 41.93 | 42.11 | 41.64 | 41.66 | 1,855,306 | -0.56(-1.32%) |
Mar 02, 2006 | 42.34 | 42.39 | 41.98 | 42.22 | 2,182,724 | -0.24(-0.57%) |