Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 43.67 | 44.22 | 43.50 | 44.09 | 4,993,722 | +0.38(+0.86%) |
May 30, 2006 | 44.28 | 44.44 | 43.55 | 43.71 | 4,184,221 | -1.08(-2.41%) |
May 26, 2006 | 44.55 | 45.07 | 44.35 | 44.79 | 4,418,444 | +0.59(+1.34%) |
May 25, 2006 | 44.06 | 44.26 | 43.74 | 44.20 | 5,233,624 | +0.50(+1.13%) |
May 24, 2006 | 43.26 | 43.80 | 42.58 | 43.70 | 8,114,071 | +0.24(+0.56%) |
May 23, 2006 | 44.15 | 44.52 | 43.38 | 43.46 | 5,229,973 | -0.30(-0.68%) |
May 22, 2006 | 44.00 | 44.20 | 42.60 | 43.75 | 8,269,048 | -0.57(-1.28%) |
May 19, 2006 | 44.41 | 45.06 | 44.18 | 44.32 | 6,605,555 | +0.06(+0.13%) |
May 18, 2006 | 44.37 | 44.96 | 44.22 | 44.26 | 5,236,058 | -0.10(-0.22%) |
May 17, 2006 | 45.38 | 45.43 | 43.89 | 44.36 | 7,739,748 | -1.53(-3.34%) |
May 16, 2006 | 46.22 | 46.69 | 45.36 | 45.89 | 4,788,575 | -0.01(-0.02%) |
May 15, 2006 | 46.59 | 46.95 | 45.36 | 45.90 | 6,390,266 | -0.90(-1.93%) |
May 12, 2006 | 47.36 | 47.99 | 46.70 | 46.80 | 5,128,819 | -0.72(-1.51%) |
May 11, 2006 | 48.49 | 48.80 | 47.16 | 47.52 | 5,979,024 | -0.70(-1.46%) |
May 10, 2006 | 48.36 | 48.60 | 47.76 | 48.22 | 2,905,195 | -0.40(-0.82%) |
May 09, 2006 | 48.18 | 48.72 | 48.18 | 48.62 | 2,672,730 | +0.26(+0.54%) |
May 08, 2006 | 48.46 | 48.72 | 47.98 | 48.36 | 4,256,165 | -0.10(-0.20%) |
May 05, 2006 | 47.55 | 48.48 | 47.50 | 48.46 | 4,317,561 | +1.28(+2.71%) |
May 04, 2006 | 47.16 | 47.66 | 47.11 | 47.18 | 4,282,265 | +0.28(+0.60%) |
May 03, 2006 | 47.51 | 47.59 | 46.69 | 46.90 | 4,087,395 | -0.53(-1.12%) |
May 02, 2006 | 46.88 | 47.51 | 46.86 | 47.43 | 5,358,308 | +0.72(+1.55%) |
May 01, 2006 | 47.81 | 48.09 | 46.62 | 46.70 | 4,966,135 | -0.84(-1.77%) |
Apr 28, 2006 | 48.13 | 48.38 | 47.09 | 47.55 | 8,101,224 | -0.50(-1.03%) |
Apr 27, 2006 | 47.51 | 48.29 | 47.25 | 48.04 | 4,601,819 | +0.41(+0.87%) |
Apr 26, 2006 | 47.60 | 47.84 | 47.25 | 47.63 | 4,558,950 | +0.01(+0.03%) |
Apr 25, 2006 | 48.15 | 48.29 | 47.36 | 47.61 | 5,123,680 | -0.68(-1.41%) |
Apr 24, 2006 | 47.95 | 48.38 | 47.73 | 48.29 | 4,179,353 | +0.21(+0.43%) |
Apr 21, 2006 | 48.40 | 48.40 | 47.87 | 48.09 | 5,198,193 | +0.04(+0.08%) |
Apr 20, 2006 | 48.14 | 48.57 | 48.05 | 48.05 | 3,315,760 | -0.13(-0.28%) |
Apr 19, 2006 | 48.58 | 48.61 | 47.99 | 48.18 | 3,848,169 | -0.35(-0.73%) |
Apr 18, 2006 | 47.49 | 48.65 | 47.49 | 48.54 | 8,981,587 | +1.50(+3.19%) |
Apr 17, 2006 | 46.59 | 47.27 | 46.59 | 47.04 | 4,402,081 | +0.47(+1.00%) |
Apr 13, 2006 | 46.65 | 46.76 | 46.36 | 46.57 | 3,410,152 | -0.07(-0.16%) |
Apr 12, 2006 | 46.40 | 46.79 | 46.39 | 46.65 | 3,207,980 | +0.26(+0.56%) |
Apr 11, 2006 | 47.27 | 47.44 | 46.18 | 46.39 | 5,450,131 | -1.08(-2.27%) |
Apr 10, 2006 | 47.15 | 48.07 | 46.96 | 47.47 | 4,578,424 | +0.31(+0.66%) |
Apr 07, 2006 | 47.56 | 47.98 | 46.97 | 47.16 | 4,547,726 | -0.54(-1.13%) |
Apr 06, 2006 | 47.61 | 47.93 | 47.20 | 47.70 | 5,199,140 | +0.14(+0.30%) |
Apr 05, 2006 | 47.67 | 48.07 | 47.36 | 47.56 | 7,027,886 | +0.03(+0.06%) |
Apr 04, 2006 | 46.82 | 47.68 | 46.46 | 47.53 | 5,201,033 | +0.75(+1.61%) |
Apr 03, 2006 | 46.45 | 47.31 | 46.25 | 46.77 | 6,372,550 | +0.32(+0.68%) |
Mar 31, 2006 | 46.85 | 47.50 | 46.37 | 46.45 | 6,803,265 | -0.59(-1.26%) |
Mar 30, 2006 | 46.59 | 47.28 | 46.21 | 47.05 | 7,530,409 | +0.53(+1.14%) |
Mar 29, 2006 | 45.88 | 46.69 | 45.85 | 46.51 | 5,094,740 | +0.62(+1.35%) |
Mar 28, 2006 | 46.03 | 46.75 | 45.41 | 45.89 | 9,312,094 | -0.04(-0.10%) |
Mar 27, 2006 | 45.44 | 46.08 | 45.44 | 45.94 | 4,794,119 | +0.48(+1.06%) |
Mar 24, 2006 | 45.48 | 46.13 | 45.29 | 45.46 | 5,084,463 | -0.07(-0.16%) |
Mar 23, 2006 | 45.89 | 45.89 | 45.30 | 45.53 | 5,894,504 | -0.27(-0.60%) |
Mar 22, 2006 | 44.83 | 45.89 | 44.74 | 45.80 | 11,546,402 | +1.13(+2.53%) |
Mar 21, 2006 | 44.72 | 45.05 | 44.28 | 44.67 | 7,707,022 | +0.03(+0.07%) |
Mar 20, 2006 | 44.60 | 44.99 | 44.49 | 44.64 | 5,688,681 | +0.08(+0.18%) |
Mar 17, 2006 | 44.55 | 44.77 | 44.41 | 44.56 | 7,740,695 | +0.24(+0.53%) |
Mar 16, 2006 | 44.72 | 44.83 | 44.24 | 44.32 | 8,405,091 | +0.22(+0.50%) |
Mar 15, 2006 | 44.48 | 44.89 | 44.05 | 44.10 | 6,651,670 | -0.29(-0.65%) |
Mar 14, 2006 | 44.21 | 45.00 | 44.01 | 44.39 | 9,440,159 | +0.92(+2.11%) |
Mar 13, 2006 | 43.81 | 44.15 | 43.33 | 43.47 | 5,531,000 | -0.24(-0.56%) |
Mar 10, 2006 | 43.37 | 44.17 | 43.37 | 43.72 | 5,592,530 | +0.34(+0.78%) |
Mar 09, 2006 | 43.61 | 43.96 | 43.19 | 43.38 | 3,894,148 | -0.30(-0.69%) |
Mar 08, 2006 | 44.11 | 44.15 | 43.26 | 43.68 | 5,321,525 | -0.44(-0.99%) |
Mar 07, 2006 | 44.18 | 44.28 | 43.71 | 44.12 | 4,258,194 | -0.07(-0.15%) |
Mar 06, 2006 | 44.26 | 44.64 | 43.89 | 44.18 | 3,328,877 | +0.02(+0.05%) |
Mar 03, 2006 | 44.04 | 44.55 | 43.87 | 44.16 | 3,547,954 | -0.05(-0.12%) |
Mar 02, 2006 | 44.22 | 44.43 | 44.10 | 44.21 | 3,350,920 | -0.25(-0.57%) |