Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.91 | 43.69 | 42.58 | 42.99 | 1,965,813 | +0.39(+0.93%) |
May 30, 2006 | 42.96 | 43.09 | 42.51 | 42.60 | 645,284 | -0.28(-0.64%) |
May 26, 2006 | 43.04 | 43.22 | 42.68 | 42.87 | 475,438 | +0.17(+0.39%) |
May 25, 2006 | 42.47 | 42.75 | 41.99 | 42.71 | 458,333 | +0.42(+1.00%) |
May 24, 2006 | 42.27 | 42.76 | 41.50 | 42.29 | 801,076 | -0.08(-0.19%) |
May 23, 2006 | 42.50 | 42.76 | 42.31 | 42.37 | 689,407 | +0.20(+0.48%) |
May 22, 2006 | 41.40 | 42.42 | 41.06 | 42.17 | 550,066 | +0.38(+0.90%) |
May 19, 2006 | 42.31 | 42.31 | 41.51 | 41.79 | 439,704 | -0.44(-1.04%) |
May 18, 2006 | 42.18 | 42.54 | 42.12 | 42.23 | 724,160 | +0.15(+0.35%) |
May 17, 2006 | 43.42 | 43.42 | 41.59 | 42.09 | 934,098 | -1.60(-3.66%) |
May 16, 2006 | 43.74 | 44.01 | 42.99 | 43.68 | 331,630 | -0.15(-0.33%) |
May 15, 2006 | 44.43 | 44.43 | 43.17 | 43.83 | 713,048 | -0.72(-1.61%) |
May 12, 2006 | 46.03 | 46.04 | 44.21 | 44.55 | 542,004 | -1.54(-3.35%) |
May 11, 2006 | 45.92 | 47.06 | 45.89 | 46.09 | 763,599 | +0.17(+0.38%) |
May 10, 2006 | 45.76 | 45.94 | 45.55 | 45.91 | 367,037 | +0.25(+0.54%) |
May 09, 2006 | 45.34 | 45.90 | 45.29 | 45.66 | 285,982 | -0.09(-0.20%) |
May 08, 2006 | 45.66 | 46.45 | 45.66 | 45.76 | 260,706 | -0.30(-0.66%) |
May 05, 2006 | 45.43 | 46.34 | 45.39 | 46.06 | 443,081 | +0.73(+1.60%) |
May 04, 2006 | 44.67 | 45.67 | 44.54 | 45.33 | 544,618 | +0.84(+1.90%) |
May 03, 2006 | 45.16 | 45.21 | 44.47 | 44.49 | 651,276 | -0.47(-1.04%) |
May 02, 2006 | 43.99 | 44.99 | 43.99 | 44.96 | 536,447 | +0.96(+2.19%) |
May 01, 2006 | 43.79 | 44.38 | 43.70 | 43.99 | 869,821 | +0.43(+0.99%) |
Apr 28, 2006 | 44.67 | 44.99 | 42.26 | 43.56 | 2,328,601 | -2.42(-5.27%) |
Apr 27, 2006 | 46.26 | 46.34 | 45.78 | 45.99 | 584,165 | -0.27(-0.58%) |
Apr 26, 2006 | 46.16 | 46.32 | 45.89 | 46.25 | 408,109 | +0.09(+0.20%) |
Apr 25, 2006 | 46.08 | 46.56 | 46.00 | 46.16 | 486,006 | +0.31(+0.68%) |
Apr 24, 2006 | 45.31 | 45.92 | 44.98 | 45.85 | 521,304 | +0.54(+1.20%) |
Apr 21, 2006 | 45.22 | 45.46 | 44.91 | 45.31 | 523,919 | +0.27(+0.59%) |
Apr 20, 2006 | 45.39 | 45.77 | 44.99 | 45.04 | 396,779 | -0.28(-0.63%) |
Apr 19, 2006 | 44.98 | 45.44 | 44.32 | 45.33 | 419,549 | +0.24(+0.53%) |
Apr 18, 2006 | 43.69 | 45.26 | 43.84 | 45.09 | 575,777 | +1.40(+3.22%) |
Apr 17, 2006 | 43.94 | 44.46 | 43.54 | 43.68 | 981,926 | -0.23(-0.52%) |
Apr 13, 2006 | 43.59 | 44.06 | 43.51 | 43.91 | 681,672 | +0.32(+0.74%) |
Apr 12, 2006 | 43.71 | 44.00 | 43.51 | 43.59 | 517,818 | -0.02(-0.04%) |
Apr 11, 2006 | 44.15 | 44.28 | 43.29 | 43.61 | 634,716 | -0.55(-1.25%) |
Apr 10, 2006 | 44.66 | 44.70 | 43.85 | 44.16 | 410,724 | -0.49(-1.09%) |
Apr 07, 2006 | 44.93 | 45.21 | 44.32 | 44.65 | 350,804 | -0.33(-0.73%) |
Apr 06, 2006 | 45.48 | 45.49 | 44.72 | 44.98 | 458,333 | -0.52(-1.15%) |
Apr 05, 2006 | 45.20 | 45.59 | 44.88 | 45.50 | 540,587 | +0.30(+0.67%) |
Apr 04, 2006 | 45.26 | 45.50 | 44.98 | 45.20 | 781,248 | -0.01(-0.02%) |
Apr 03, 2006 | 45.55 | 45.86 | 45.07 | 45.21 | 1,138,045 | +0.57(+1.27%) |
Mar 31, 2006 | 44.22 | 44.68 | 44.14 | 44.64 | 1,143,601 | +0.44(+1.00%) |
Mar 30, 2006 | 43.43 | 44.38 | 43.43 | 44.20 | 6,148,014 | +1.74(+4.11%) |
Mar 29, 2006 | 43.13 | 43.77 | 41.90 | 42.45 | 708,581 | +0.18(+0.43%) |
Mar 28, 2006 | 42.18 | 42.98 | 42.15 | 42.27 | 346,664 | +0.16(+0.37%) |
Mar 27, 2006 | 42.45 | 42.79 | 41.62 | 42.11 | 356,905 | -0.31(-0.74%) |
Mar 24, 2006 | 42.22 | 42.46 | 42.14 | 42.42 | 384,359 | +0.34(+0.81%) |
Mar 23, 2006 | 42.25 | 42.36 | 41.97 | 42.09 | 592,881 | -0.17(-0.39%) |
Mar 22, 2006 | 41.30 | 42.28 | 41.25 | 42.25 | 442,427 | +0.81(+1.95%) |
Mar 21, 2006 | 40.94 | 41.76 | 40.94 | 41.44 | 1,872,664 | +0.73(+1.80%) |
Mar 20, 2006 | 43.09 | 43.35 | 40.63 | 40.71 | 1,024,088 | -2.12(-4.95%) |
Mar 17, 2006 | 42.95 | 42.99 | 42.73 | 42.83 | 369,434 | +0.24(+0.56%) |
Mar 16, 2006 | 42.17 | 42.82 | 42.11 | 42.59 | 333,264 | +0.43(+1.02%) |
Mar 15, 2006 | 42.15 | 42.29 | 41.87 | 42.16 | 199,043 | +0.11(+0.26%) |
Mar 14, 2006 | 41.49 | 42.13 | 41.47 | 42.05 | 367,582 | +0.46(+1.10%) |
Mar 13, 2006 | 41.57 | 42.04 | 41.34 | 41.59 | 675,135 | +0.28(+0.69%) |
Mar 10, 2006 | 41.25 | 41.53 | 41.09 | 41.30 | 937,585 | +0.13(+0.31%) |
Mar 09, 2006 | 41.53 | 41.53 | 41.05 | 41.18 | 640,599 | -0.18(-0.44%) |
Mar 08, 2006 | 41.87 | 42.09 | 40.89 | 41.36 | 974,735 | -0.54(-1.29%) |
Mar 07, 2006 | 42.43 | 42.71 | 41.66 | 41.90 | 602,141 | -0.60(-1.40%) |
Mar 06, 2006 | 41.76 | 43.03 | 41.71 | 42.50 | 609,659 | +0.98(+2.37%) |
Mar 03, 2006 | 41.21 | 41.86 | 41.21 | 41.52 | 483,391 | +0.08(+0.20%) |
Mar 02, 2006 | 41.61 | 42.31 | 41.41 | 41.43 | 640,381 | -0.59(-1.40%) |