Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.97 | 43.35 | 42.62 | 43.26 | 1,525,075 | +0.37(+0.87%) |
May 30, 2006 | 43.16 | 43.45 | 42.67 | 42.89 | 809,621 | -0.45(-1.04%) |
May 26, 2006 | 43.31 | 43.53 | 43.24 | 43.35 | 307,485 | +0.10(+0.24%) |
May 25, 2006 | 42.88 | 43.35 | 42.78 | 43.24 | 425,813 | +0.52(+1.23%) |
May 24, 2006 | 42.87 | 42.92 | 42.26 | 42.72 | 1,185,742 | -0.26(-0.61%) |
May 23, 2006 | 43.28 | 43.52 | 42.89 | 42.98 | 645,171 | -0.19(-0.44%) |
May 22, 2006 | 42.99 | 43.56 | 42.99 | 43.17 | 558,553 | -0.04(-0.08%) |
May 19, 2006 | 43.20 | 43.51 | 43.02 | 43.21 | 499,664 | +0.12(+0.27%) |
May 18, 2006 | 42.62 | 43.42 | 42.59 | 43.09 | 940,165 | +0.01(+0.03%) |
May 17, 2006 | 43.47 | 43.63 | 42.92 | 43.08 | 530,687 | -0.74(-1.68%) |
May 16, 2006 | 44.02 | 44.14 | 43.66 | 43.81 | 438,579 | -0.27(-0.61%) |
May 15, 2006 | 44.46 | 44.64 | 43.95 | 44.08 | 970,502 | -0.46(-1.03%) |
May 12, 2006 | 45.09 | 45.20 | 44.42 | 44.54 | 459,169 | -0.81(-1.78%) |
May 11, 2006 | 45.61 | 45.77 | 45.17 | 45.35 | 423,067 | -0.36(-0.78%) |
May 10, 2006 | 45.97 | 46.03 | 45.36 | 45.71 | 261,637 | -0.41(-0.88%) |
May 09, 2006 | 46.16 | 46.19 | 45.98 | 46.11 | 295,543 | -0.05(-0.11%) |
May 08, 2006 | 46.27 | 46.38 | 46.06 | 46.16 | 829,800 | -0.07(-0.14%) |
May 05, 2006 | 46.48 | 46.48 | 46.08 | 46.23 | 602,068 | +0.07(+0.14%) |
May 04, 2006 | 45.93 | 46.58 | 45.93 | 46.16 | 684,293 | +0.23(+0.51%) |
May 03, 2006 | 45.71 | 45.97 | 45.70 | 45.93 | 691,568 | -0.02(-0.05%) |
May 02, 2006 | 45.73 | 46.03 | 45.52 | 45.95 | 763,224 | +0.20(+0.43%) |
May 01, 2006 | 45.61 | 45.89 | 45.48 | 45.76 | 574,339 | +0.23(+0.50%) |
Apr 28, 2006 | 45.89 | 46.14 | 45.44 | 45.53 | 655,741 | -0.35(-0.76%) |
Apr 27, 2006 | 45.96 | 46.29 | 45.47 | 45.88 | 1,104,753 | -0.09(-0.21%) |
Apr 26, 2006 | 45.38 | 45.97 | 45.36 | 45.97 | 663,153 | +0.74(+1.63%) |
Apr 25, 2006 | 45.09 | 45.38 | 44.61 | 45.24 | 1,001,662 | +0.16(+0.36%) |
Apr 24, 2006 | 45.13 | 45.16 | 44.85 | 45.08 | 671,390 | -0.11(-0.24%) |
Apr 21, 2006 | 45.35 | 45.79 | 44.82 | 45.19 | 777,637 | +0.28(+0.62%) |
Apr 20, 2006 | 44.47 | 45.09 | 44.47 | 44.91 | 656,976 | +0.10(+0.23%) |
Apr 19, 2006 | 43.37 | 45.12 | 43.23 | 44.81 | 1,406,885 | +1.73(+4.03%) |
Apr 18, 2006 | 42.35 | 43.16 | 42.23 | 43.08 | 437,069 | +0.73(+1.72%) |
Apr 17, 2006 | 43.42 | 43.42 | 42.33 | 42.35 | 467,406 | -0.43(-1.00%) |
Apr 13, 2006 | 42.54 | 42.91 | 42.50 | 42.78 | 673,037 | +0.23(+0.55%) |
Apr 12, 2006 | 42.59 | 42.84 | 42.38 | 42.54 | 534,394 | -0.09(-0.22%) |
Apr 11, 2006 | 42.58 | 42.68 | 42.33 | 42.64 | 952,108 | +0.18(+0.43%) |
Apr 10, 2006 | 42.22 | 42.54 | 42.09 | 42.46 | 489,506 | +0.29(+0.69%) |
Apr 07, 2006 | 42.76 | 43.08 | 42.13 | 42.16 | 378,592 | -0.63(-1.48%) |
Apr 06, 2006 | 42.98 | 43.13 | 42.68 | 42.80 | 432,402 | +0.04(+0.10%) |
Apr 05, 2006 | 42.76 | 42.94 | 42.43 | 42.76 | 329,861 | -0.01(-0.02%) |
Apr 04, 2006 | 42.70 | 42.94 | 42.62 | 42.76 | 503,096 | +0.01(+0.03%) |
Apr 03, 2006 | 42.65 | 43.26 | 42.62 | 42.75 | 550,729 | +0.15(+0.34%) |
Mar 31, 2006 | 42.69 | 42.94 | 42.60 | 42.60 | 1,273,183 | -0.35(-0.81%) |
Mar 30, 2006 | 43.71 | 43.82 | 42.92 | 42.95 | 874,001 | -0.85(-1.95%) |
Mar 29, 2006 | 43.75 | 43.98 | 43.48 | 43.80 | 1,132,069 | +0.19(+0.43%) |
Mar 28, 2006 | 43.76 | 43.95 | 43.56 | 43.61 | 733,024 | -0.14(-0.32%) |
Mar 27, 2006 | 43.49 | 43.79 | 43.48 | 43.75 | 436,108 | +0.17(+0.38%) |
Mar 24, 2006 | 43.20 | 43.75 | 43.05 | 43.59 | 585,046 | +0.44(+1.03%) |
Mar 23, 2006 | 43.51 | 43.55 | 43.10 | 43.14 | 456,973 | -0.38(-0.87%) |
Mar 22, 2006 | 43.27 | 43.59 | 43.26 | 43.52 | 318,055 | +0.17(+0.40%) |
Mar 21, 2006 | 43.37 | 43.71 | 43.29 | 43.35 | 517,098 | +0.05(+0.12%) |
Mar 20, 2006 | 43.29 | 43.71 | 43.00 | 43.29 | 756,497 | +0.06(+0.13%) |
Mar 17, 2006 | 43.87 | 43.88 | 42.86 | 43.24 | 1,485,815 | -0.80(-1.82%) |
Mar 16, 2006 | 44.30 | 44.44 | 44.02 | 44.04 | 436,108 | -0.23(-0.51%) |
Mar 15, 2006 | 44.32 | 44.49 | 44.02 | 44.26 | 391,358 | -0.14(-0.31%) |
Mar 14, 2006 | 44.07 | 44.44 | 44.03 | 44.40 | 346,470 | +0.23(+0.53%) |
Mar 13, 2006 | 43.87 | 44.29 | 43.87 | 44.17 | 549,768 | +0.30(+0.68%) |
Mar 10, 2006 | 43.59 | 44.05 | 43.48 | 43.87 | 317,369 | +0.28(+0.63%) |
Mar 09, 2006 | 43.51 | 43.91 | 43.45 | 43.59 | 408,791 | +0.17(+0.40%) |
Mar 08, 2006 | 43.71 | 43.71 | 43.05 | 43.42 | 516,137 | -0.34(-0.77%) |
Mar 07, 2006 | 43.24 | 43.76 | 43.20 | 43.75 | 688,548 | +0.52(+1.21%) |
Mar 06, 2006 | 44.17 | 44.17 | 42.98 | 43.23 | 501,037 | -0.85(-1.92%) |
Mar 03, 2006 | 43.98 | 44.26 | 43.85 | 44.07 | 435,971 | -0.01(-0.02%) |
Mar 02, 2006 | 44.00 | 44.12 | 43.85 | 44.08 | 371,316 | -0.07(-0.15%) |