Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.26 | 41.43 | 41.00 | 41.35 | 56,403 | +0.28(+0.68%) |
May 30, 2006 | 41.52 | 41.52 | 41.06 | 41.07 | 60,703 | -0.61(-1.47%) |
May 26, 2006 | 41.55 | 41.69 | 41.43 | 41.68 | 29,339 | +0.34(+0.81%) |
May 25, 2006 | 41.15 | 41.36 | 41.08 | 41.35 | 53,874 | +0.37(+0.91%) |
May 24, 2006 | 40.80 | 41.21 | 40.61 | 40.98 | 46,792 | -0.00(-0.01%) |
May 23, 2006 | 41.36 | 41.46 | 40.93 | 40.98 | 62,220 | -0.17(-0.42%) |
May 22, 2006 | 41.13 | 41.31 | 40.84 | 41.15 | 84,984 | -0.12(-0.30%) |
May 19, 2006 | 41.24 | 41.38 | 40.98 | 41.28 | 90,296 | +0.12(+0.29%) |
May 18, 2006 | 41.49 | 41.50 | 41.05 | 41.16 | 31,616 | -0.27(-0.65%) |
May 17, 2006 | 41.98 | 41.98 | 41.39 | 41.43 | 171,992 | -0.75(-1.78%) |
May 16, 2006 | 42.34 | 42.34 | 42.10 | 42.18 | 130,006 | -0.10(-0.24%) |
May 15, 2006 | 42.03 | 42.33 | 42.03 | 42.28 | 47,550 | +0.25(+0.59%) |
May 12, 2006 | 42.24 | 42.42 | 42.03 | 42.03 | 39,204 | -0.38(-0.89%) |
May 11, 2006 | 43.04 | 43.04 | 42.35 | 42.41 | 53,874 | -0.72(-1.66%) |
May 10, 2006 | 43.03 | 43.18 | 42.91 | 43.12 | 40,215 | +0.06(+0.15%) |
May 09, 2006 | 43.06 | 43.19 | 43.06 | 43.06 | 38,192 | -0.02(-0.04%) |
May 08, 2006 | 43.22 | 43.26 | 43.08 | 43.08 | 58,932 | -0.16(-0.37%) |
May 05, 2006 | 42.88 | 43.24 | 42.88 | 43.24 | 32,375 | +0.60(+1.40%) |
May 04, 2006 | 42.62 | 42.75 | 42.62 | 42.64 | 42,492 | +0.16(+0.38%) |
May 03, 2006 | 42.52 | 42.60 | 42.34 | 42.48 | 25,545 | -0.06(-0.14%) |
May 02, 2006 | 42.42 | 42.55 | 42.33 | 42.54 | 134,558 | +0.20(+0.47%) |
May 01, 2006 | 42.96 | 42.96 | 42.28 | 42.34 | 319,703 | -0.59(-1.36%) |
Apr 28, 2006 | 42.63 | 43.12 | 42.63 | 42.92 | 207,149 | +0.38(+0.89%) |
Apr 27, 2006 | 41.88 | 42.68 | 41.84 | 42.55 | 147,711 | +0.58(+1.38%) |
Apr 26, 2006 | 41.94 | 42.01 | 41.89 | 41.96 | 15,175 | +0.23(+0.54%) |
Apr 25, 2006 | 42.00 | 42.00 | 41.67 | 41.74 | 52,356 | -0.26(-0.61%) |
Apr 24, 2006 | 42.03 | 42.10 | 41.83 | 42.00 | 54,379 | -0.09(-0.23%) |
Apr 21, 2006 | 42.23 | 42.32 | 41.95 | 42.09 | 108,759 | -0.03(-0.07%) |
Apr 20, 2006 | 42.06 | 42.35 | 42.06 | 42.12 | 17,705 | +0.02(+0.05%) |
Apr 19, 2006 | 41.99 | 42.14 | 41.98 | 42.10 | 46,792 | +0.13(+0.31%) |
Apr 18, 2006 | 41.37 | 42.01 | 41.32 | 41.97 | 31,110 | +0.77(+1.88%) |
Apr 17, 2006 | 41.33 | 41.40 | 41.11 | 41.19 | 29,845 | -0.04(-0.10%) |
Apr 13, 2006 | 41.24 | 41.33 | 41.08 | 41.23 | 43,251 | -0.00(-0.01%) |
Apr 12, 2006 | 41.20 | 41.36 | 41.19 | 41.24 | 30,098 | +0.07(+0.17%) |
Apr 11, 2006 | 41.57 | 41.63 | 41.07 | 41.17 | 46,792 | -0.32(-0.76%) |
Apr 10, 2006 | 41.55 | 41.70 | 41.46 | 41.48 | 54,379 | -0.01(-0.03%) |
Apr 07, 2006 | 41.89 | 41.89 | 41.41 | 41.49 | 28,581 | -0.36(-0.86%) |
Apr 06, 2006 | 41.91 | 41.91 | 41.74 | 41.85 | 38,445 | -0.11(-0.26%) |
Apr 05, 2006 | 41.90 | 42.07 | 41.88 | 41.96 | 28,581 | +0.08(+0.20%) |
Apr 04, 2006 | 41.45 | 41.95 | 41.45 | 41.88 | 46,792 | +0.43(+1.04%) |
Apr 03, 2006 | 41.62 | 41.85 | 41.43 | 41.45 | 111,036 | -0.14(-0.34%) |
Mar 31, 2006 | 41.63 | 41.66 | 41.50 | 41.59 | 52,862 | +0.11(+0.27%) |
Mar 30, 2006 | 41.73 | 41.83 | 41.48 | 41.48 | 132,535 | -0.25(-0.61%) |
Mar 29, 2006 | 41.58 | 41.80 | 41.47 | 41.73 | 57,415 | +0.26(+0.62%) |
Mar 28, 2006 | 41.74 | 41.92 | 41.42 | 41.48 | 27,569 | -0.35(-0.84%) |
Mar 27, 2006 | 41.07 | 41.83 | 41.07 | 41.83 | 30,857 | -0.02(-0.04%) |
Mar 24, 2006 | 41.78 | 41.91 | 41.64 | 41.85 | 25,040 | -0.12(-0.29%) |
Mar 23, 2006 | 42.03 | 42.06 | 41.92 | 41.97 | 15,428 | -0.15(-0.37%) |
Mar 22, 2006 | 41.81 | 42.12 | 41.81 | 42.12 | 13,658 | +0.29(+0.70%) |
Mar 21, 2006 | 42.21 | 42.25 | 41.81 | 41.83 | 26,810 | -0.41(-0.97%) |
Mar 20, 2006 | 42.30 | 42.34 | 42.09 | 42.24 | 29,592 | -0.05(-0.11%) |
Mar 17, 2006 | 42.23 | 42.30 | 42.13 | 42.29 | 33,386 | +0.15(+0.35%) |
Mar 16, 2006 | 42.15 | 42.32 | 42.14 | 42.14 | 40,721 | +0.17(+0.41%) |
Mar 15, 2006 | 41.84 | 42.05 | 41.73 | 41.97 | 28,581 | +0.08(+0.20%) |
Mar 14, 2006 | 41.49 | 41.90 | 41.49 | 41.89 | 50,080 | +0.45(+1.09%) |
Mar 13, 2006 | 41.41 | 41.63 | 41.38 | 41.43 | 20,487 | +0.05(+0.12%) |
Mar 10, 2006 | 41.08 | 41.49 | 41.08 | 41.38 | 65,761 | +0.25(+0.61%) |
Mar 09, 2006 | 41.34 | 41.39 | 41.11 | 41.13 | 21,499 | -0.14(-0.34%) |
Mar 08, 2006 | 41.15 | 41.34 | 41.04 | 41.28 | 84,225 | +0.04(+0.10%) |
Mar 07, 2006 | 41.09 | 41.24 | 41.04 | 41.24 | 18,210 | +0.03(+0.08%) |
Mar 06, 2006 | 41.26 | 41.36 | 41.05 | 41.21 | 74,614 | -0.02(-0.06%) |
Mar 03, 2006 | 41.28 | 41.48 | 41.18 | 41.23 | 30,604 | -0.16(-0.38%) |
Mar 02, 2006 | 41.45 | 41.52 | 41.22 | 41.39 | 341,961 | -0.21(-0.49%) |