Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.96 | 43.39 | 41.84 | 42.69 | 1,290,379 | -0.57(-1.31%) |
May 30, 2006 | 43.88 | 43.91 | 43.21 | 43.26 | 2,414,864 | -0.61(-1.40%) |
May 26, 2006 | 43.54 | 44.02 | 43.17 | 43.87 | 964,132 | +0.33(+0.77%) |
May 25, 2006 | 43.15 | 43.82 | 42.99 | 43.54 | 1,890,989 | +0.57(+1.32%) |
May 24, 2006 | 42.51 | 43.15 | 42.12 | 42.97 | 1,214,820 | +0.32(+0.74%) |
May 23, 2006 | 43.21 | 43.65 | 42.55 | 42.65 | 712,101 | -0.40(-0.93%) |
May 22, 2006 | 43.15 | 43.22 | 42.57 | 43.05 | 2,069,476 | -0.20(-0.47%) |
May 19, 2006 | 42.97 | 43.67 | 42.38 | 43.26 | 2,183,318 | +0.41(+0.95%) |
May 18, 2006 | 43.18 | 43.36 | 42.68 | 42.85 | 1,457,448 | -0.11(-0.26%) |
May 17, 2006 | 43.48 | 43.64 | 42.83 | 42.96 | 869,096 | -0.88(-2.01%) |
May 16, 2006 | 44.52 | 44.52 | 43.84 | 43.85 | 1,084,187 | -0.58(-1.31%) |
May 15, 2006 | 43.54 | 44.64 | 43.22 | 44.43 | 1,377,524 | +0.45(+1.02%) |
May 12, 2006 | 44.55 | 44.55 | 43.60 | 43.98 | 1,439,818 | -0.97(-2.16%) |
May 11, 2006 | 46.36 | 46.36 | 44.89 | 44.95 | 715,795 | -1.62(-3.48%) |
May 10, 2006 | 46.32 | 46.86 | 46.04 | 46.57 | 726,877 | +0.28(+0.60%) |
May 09, 2006 | 46.64 | 46.67 | 45.98 | 46.29 | 712,605 | -0.36(-0.77%) |
May 08, 2006 | 46.16 | 46.91 | 46.16 | 46.65 | 882,528 | +0.60(+1.29%) |
May 05, 2006 | 28.19 | 47.04 | 45.68 | 46.05 | 1,510,675 | -0.15(-0.33%) |
May 04, 2006 | 45.53 | 46.35 | 45.36 | 46.21 | 740,142 | +0.97(+2.15%) |
May 03, 2006 | 44.42 | 45.25 | 44.15 | 45.24 | 863,723 | +0.82(+1.85%) |
May 02, 2006 | 44.73 | 44.76 | 44.16 | 44.42 | 909,226 | -0.68(-1.51%) |
May 01, 2006 | 45.74 | 46.04 | 45.00 | 45.10 | 635,199 | -0.69(-1.51%) |
Apr 28, 2006 | 45.98 | 46.41 | 45.75 | 45.79 | 564,005 | -0.19(-0.41%) |
Apr 27, 2006 | 45.56 | 46.53 | 45.34 | 45.98 | 851,801 | +0.16(+0.35%) |
Apr 26, 2006 | 45.95 | 46.25 | 45.73 | 45.82 | 825,607 | -0.20(-0.44%) |
Apr 25, 2006 | 45.89 | 46.19 | 45.73 | 46.02 | 1,861,773 | +0.10(+0.21%) |
Apr 24, 2006 | 46.10 | 46.10 | 45.48 | 45.92 | 623,613 | -0.32(-0.68%) |
Apr 21, 2006 | 46.33 | 46.58 | 45.97 | 46.24 | 620,255 | +0.05(+0.12%) |
Apr 20, 2006 | 46.02 | 46.23 | 45.16 | 46.19 | 749,880 | +0.09(+0.19%) |
Apr 19, 2006 | 45.49 | 46.47 | 45.32 | 46.10 | 943,647 | +0.52(+1.14%) |
Apr 18, 2006 | 44.05 | 45.85 | 44.01 | 45.58 | 1,226,573 | +1.53(+3.47%) |
Apr 17, 2006 | 43.83 | 44.35 | 43.73 | 44.05 | 831,652 | -0.40(-0.90%) |
Apr 13, 2006 | 45.20 | 45.10 | 44.38 | 44.45 | 777,417 | -0.75(-1.66%) |
Apr 12, 2006 | 44.94 | 45.42 | 44.94 | 45.20 | 994,020 | +0.12(+0.26%) |
Apr 11, 2006 | 44.67 | 45.45 | 44.60 | 45.08 | 1,218,010 | +0.41(+0.92%) |
Apr 10, 2006 | 44.94 | 45.30 | 44.37 | 44.67 | 1,059,336 | -0.48(-1.06%) |
Apr 07, 2006 | 45.74 | 45.96 | 45.12 | 45.14 | 1,185,772 | -1.04(-2.26%) |
Apr 06, 2006 | 45.54 | 46.63 | 45.54 | 46.19 | 971,688 | -0.51(-1.10%) |
Apr 05, 2006 | 46.45 | 46.90 | 46.43 | 46.70 | 908,386 | +0.21(+0.46%) |
Apr 04, 2006 | 46.92 | 47.16 | 46.43 | 46.48 | 1,611,085 | -0.51(-1.09%) |
Apr 03, 2006 | 48.36 | 48.48 | 45.30 | 47.00 | 1,507,821 | -1.38(-2.86%) |
Mar 31, 2006 | 48.38 | 48.72 | 47.87 | 48.38 | 1,521,253 | -0.02(-0.04%) |
Mar 30, 2006 | 49.19 | 49.22 | 48.00 | 48.40 | 1,523,436 | -0.61(-1.25%) |
Mar 29, 2006 | 47.94 | 49.15 | 47.94 | 49.01 | 1,080,157 | +1.11(+2.33%) |
Mar 28, 2006 | 47.00 | 47.90 | 46.51 | 47.90 | 1,748,938 | +0.79(+1.67%) |
Mar 27, 2006 | 48.18 | 48.18 | 47.11 | 47.11 | 1,425,378 | -1.10(-2.27%) |
Mar 24, 2006 | 48.69 | 48.72 | 48.20 | 48.20 | 906,036 | -0.57(-1.17%) |
Mar 23, 2006 | 48.65 | 48.93 | 48.51 | 48.78 | 1,010,979 | +0.00(+0.00%) |
Mar 22, 2006 | 48.63 | 49.16 | 48.53 | 48.78 | 1,050,605 | +0.22(+0.45%) |
Mar 21, 2006 | 48.51 | 49.25 | 47.79 | 48.56 | 1,406,740 | -0.05(-0.10%) |
Mar 20, 2006 | 49.07 | 49.13 | 48.11 | 48.60 | 1,690,841 | -0.50(-1.02%) |
Mar 17, 2006 | 49.37 | 49.43 | 49.06 | 49.10 | 2,220,762 | -0.27(-0.54%) |
Mar 16, 2006 | 49.74 | 50.40 | 49.36 | 49.37 | 2,342,663 | -0.34(-0.68%) |
Mar 15, 2006 | 48.81 | 49.77 | 48.80 | 49.71 | 1,393,307 | +0.84(+1.72%) |
Mar 14, 2006 | 48.81 | 49.21 | 48.66 | 48.87 | 1,335,714 | +0.04(+0.07%) |
Mar 13, 2006 | 49.03 | 49.29 | 48.56 | 48.84 | 1,397,337 | -0.58(-1.18%) |
Mar 10, 2006 | 49.13 | 49.42 | 48.74 | 49.42 | 1,959,328 | +0.26(+0.53%) |
Mar 09, 2006 | 48.00 | 49.75 | 48.00 | 49.16 | 2,627,941 | +1.17(+2.44%) |
Mar 08, 2006 | 46.75 | 48.00 | 46.69 | 47.98 | 2,861,670 | +2.02(+4.41%) |
Mar 07, 2006 | 46.97 | 46.97 | 45.88 | 45.96 | 5,512,614 | -1.26(-2.66%) |
Mar 06, 2006 | 46.69 | 47.52 | 46.60 | 47.22 | 986,632 | +0.55(+1.17%) |
Mar 03, 2006 | 46.61 | 46.82 | 46.57 | 46.67 | 786,652 | +0.05(+0.11%) |
Mar 02, 2006 | 46.49 | 46.82 | 46.19 | 46.61 | 667,941 | +0.02(+0.04%) |