Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.20 | 42.56 | 41.84 | 42.06 | 242,168 | -0.01(-0.03%) |
May 30, 2006 | 42.66 | 42.66 | 42.03 | 42.08 | 174,607 | -0.78(-1.82%) |
May 26, 2006 | 42.83 | 42.97 | 42.49 | 42.85 | 71,014 | +0.38(+0.89%) |
May 25, 2006 | 42.10 | 42.49 | 41.92 | 42.47 | 67,861 | +0.60(+1.43%) |
May 24, 2006 | 42.18 | 42.26 | 41.43 | 41.88 | 231,359 | -0.68(-1.60%) |
May 23, 2006 | 42.43 | 43.05 | 42.43 | 42.55 | 353,119 | +0.07(+0.17%) |
May 22, 2006 | 42.26 | 42.69 | 41.83 | 42.48 | 235,713 | -1.01(-2.31%) |
May 19, 2006 | 43.43 | 43.62 | 43.05 | 43.49 | 93,534 | +0.10(+0.23%) |
May 18, 2006 | 43.79 | 43.87 | 43.29 | 43.39 | 110,650 | +0.03(+0.06%) |
May 17, 2006 | 44.61 | 44.63 | 43.13 | 43.36 | 138,875 | -1.34(-3.00%) |
May 16, 2006 | 44.71 | 44.76 | 44.37 | 44.70 | 94,435 | -0.14(-0.31%) |
May 15, 2006 | 45.43 | 45.43 | 42.96 | 44.84 | 142,628 | -0.09(-0.21%) |
May 12, 2006 | 45.56 | 45.57 | 44.69 | 44.93 | 253,429 | -0.45(-0.98%) |
May 11, 2006 | 45.96 | 45.98 | 45.29 | 45.38 | 202,683 | -0.89(-1.91%) |
May 10, 2006 | 46.36 | 46.51 | 46.20 | 46.26 | 150,736 | -0.44(-0.94%) |
May 09, 2006 | 46.56 | 46.72 | 46.36 | 46.70 | 86,478 | +0.39(+0.85%) |
May 08, 2006 | 46.59 | 46.62 | 46.31 | 46.31 | 111,550 | +0.13(+0.27%) |
May 05, 2006 | 45.92 | 46.38 | 45.86 | 46.18 | 140,076 | +0.58(+1.27%) |
May 04, 2006 | 45.41 | 45.61 | 45.29 | 45.61 | 62,006 | +0.25(+0.56%) |
May 03, 2006 | 45.47 | 45.49 | 45.18 | 45.35 | 108,698 | -0.12(-0.26%) |
May 02, 2006 | 45.43 | 45.49 | 45.26 | 45.47 | 160,344 | +0.63(+1.41%) |
May 01, 2006 | 45.46 | 45.49 | 44.68 | 44.84 | 103,893 | +0.10(+0.22%) |
Apr 28, 2006 | 44.59 | 45.42 | 44.56 | 44.74 | 82,274 | +0.11(+0.25%) |
Apr 27, 2006 | 44.63 | 45.51 | 44.31 | 44.63 | 154,789 | -0.15(-0.33%) |
Apr 26, 2006 | 44.43 | 45.05 | 44.39 | 44.77 | 155,840 | +0.55(+1.24%) |
Apr 25, 2006 | 44.63 | 44.69 | 44.19 | 44.23 | 75,968 | +0.17(+0.39%) |
Apr 24, 2006 | 44.43 | 44.49 | 43.72 | 44.05 | 135,872 | -0.47(-1.06%) |
Apr 21, 2006 | 44.73 | 44.87 | 44.45 | 44.53 | 68,762 | +0.25(+0.56%) |
Apr 20, 2006 | 44.33 | 44.53 | 44.17 | 44.28 | 61,105 | -0.31(-0.69%) |
Apr 19, 2006 | 44.23 | 44.62 | 44.08 | 44.59 | 48,493 | +0.10(+0.22%) |
Apr 18, 2006 | 43.85 | 44.49 | 43.85 | 44.49 | 84,826 | +1.13(+2.61%) |
Apr 17, 2006 | 43.42 | 43.53 | 43.23 | 43.35 | 118,907 | -0.15(-0.35%) |
Apr 13, 2006 | 43.36 | 43.58 | 43.32 | 43.51 | 52,397 | +0.15(+0.34%) |
Apr 12, 2006 | 43.47 | 43.64 | 43.30 | 43.36 | 26,574 | -0.15(-0.34%) |
Apr 11, 2006 | 44.05 | 44.11 | 43.46 | 43.51 | 90,081 | -0.33(-0.74%) |
Apr 10, 2006 | 44.25 | 44.26 | 43.80 | 43.83 | 81,974 | -0.06(-0.14%) |
Apr 07, 2006 | 44.59 | 44.69 | 43.86 | 43.89 | 63,507 | -0.43(-0.98%) |
Apr 06, 2006 | 44.43 | 44.43 | 44.09 | 44.33 | 62,456 | +0.40(+0.91%) |
Apr 05, 2006 | 43.89 | 44.06 | 43.59 | 43.93 | 107,647 | +0.31(+0.72%) |
Apr 04, 2006 | 43.67 | 43.81 | 42.96 | 43.61 | 67,561 | -0.07(-0.17%) |
Apr 03, 2006 | 43.53 | 43.79 | 43.40 | 43.69 | 95,936 | +0.68(+1.58%) |
Mar 31, 2006 | 42.95 | 43.07 | 42.74 | 43.01 | 90,982 | +0.08(+0.19%) |
Mar 30, 2006 | 43.06 | 43.31 | 42.79 | 42.93 | 78,520 | +0.19(+0.44%) |
Mar 29, 2006 | 42.46 | 42.89 | 42.23 | 42.74 | 92,934 | +0.90(+2.15%) |
Mar 28, 2006 | 42.30 | 42.49 | 41.84 | 41.84 | 74,167 | -0.48(-1.13%) |
Mar 27, 2006 | 42.20 | 42.44 | 42.12 | 42.32 | 79,421 | +0.39(+0.92%) |
Mar 24, 2006 | 41.60 | 42.10 | 41.46 | 41.94 | 96,387 | +0.44(+1.06%) |
Mar 23, 2006 | 41.86 | 42.01 | 41.45 | 41.50 | 274,898 | -0.89(-2.11%) |
Mar 22, 2006 | 42.20 | 42.41 | 42.02 | 42.39 | 108,548 | +0.39(+0.92%) |
Mar 21, 2006 | 42.16 | 42.19 | 41.83 | 42.00 | 63,507 | -0.03(-0.08%) |
Mar 20, 2006 | 42.28 | 42.43 | 42.00 | 42.04 | 71,915 | +0.17(+0.40%) |
Mar 17, 2006 | 41.85 | 41.89 | 41.68 | 41.87 | 81,373 | +0.37(+0.88%) |
Mar 16, 2006 | 41.74 | 41.76 | 41.48 | 41.50 | 92,783 | -0.27(-0.65%) |
Mar 15, 2006 | 41.83 | 41.93 | 41.50 | 41.78 | 106,145 | -0.02(-0.05%) |
Mar 14, 2006 | 41.29 | 41.90 | 41.29 | 41.80 | 66,660 | +0.37(+0.90%) |
Mar 13, 2006 | 41.39 | 41.42 | 41.33 | 41.42 | 40,236 | +0.41(+0.99%) |
Mar 10, 2006 | 40.60 | 41.08 | 40.60 | 41.02 | 55,400 | +0.33(+0.80%) |
Mar 09, 2006 | 40.93 | 41.00 | 40.69 | 40.69 | 65,909 | +0.42(+1.04%) |
Mar 08, 2006 | 40.28 | 40.42 | 39.92 | 40.27 | 101,341 | +0.09(+0.23%) |
Mar 07, 2006 | 40.56 | 40.56 | 40.11 | 40.18 | 70,563 | -0.55(-1.34%) |
Mar 06, 2006 | 40.96 | 40.96 | 40.57 | 40.72 | 63,357 | -0.08(-0.20%) |
Mar 03, 2006 | 41.10 | 41.16 | 40.80 | 40.80 | 200,431 | -0.48(-1.16%) |
Mar 02, 2006 | 41.37 | 41.41 | 41.07 | 41.28 | 87,078 | -0.41(-0.97%) |