Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.57 | 42.91 | 42.57 | 42.84 | 1,394,727 | +0.36(+0.84%) |
May 30, 2006 | 42.98 | 43.04 | 42.48 | 42.48 | 597,487 | -0.75(-1.74%) |
May 26, 2006 | 43.23 | 43.27 | 43.00 | 43.23 | 638,407 | +0.24(+0.55%) |
May 25, 2006 | 42.78 | 43.00 | 42.62 | 43.00 | 559,759 | +0.44(+1.03%) |
May 24, 2006 | 42.36 | 42.67 | 41.97 | 42.56 | 1,299,995 | +0.36(+0.86%) |
May 23, 2006 | 42.87 | 43.00 | 42.19 | 42.19 | 1,294,791 | -0.33(-0.78%) |
May 22, 2006 | 42.62 | 42.82 | 42.30 | 42.52 | 1,701,986 | -0.30(-0.69%) |
May 19, 2006 | 42.95 | 42.97 | 42.45 | 42.82 | 1,319,273 | +0.17(+0.40%) |
May 18, 2006 | 43.10 | 43.19 | 42.65 | 42.65 | 1,328,852 | -0.26(-0.61%) |
May 17, 2006 | 43.36 | 43.56 | 42.86 | 42.91 | 778,081 | -0.66(-1.51%) |
May 16, 2006 | 43.84 | 43.86 | 43.56 | 43.57 | 442,201 | -0.19(-0.43%) |
May 15, 2006 | 43.49 | 43.80 | 43.36 | 43.76 | 1,353,807 | +0.17(+0.39%) |
May 12, 2006 | 43.89 | 44.03 | 43.58 | 43.59 | 849,987 | -0.52(-1.17%) |
May 11, 2006 | 44.67 | 44.67 | 43.95 | 44.10 | 710,077 | -0.55(-1.23%) |
May 10, 2006 | 44.79 | 44.80 | 44.52 | 44.65 | 668,210 | -0.16(-0.36%) |
May 09, 2006 | 44.88 | 44.88 | 44.72 | 44.81 | 575,607 | +0.00(+0.00%) |
May 08, 2006 | 44.73 | 44.92 | 44.73 | 44.81 | 2,097,236 | +0.13(+0.28%) |
May 05, 2006 | 44.53 | 44.86 | 44.53 | 44.69 | 3,188,607 | +0.30(+0.67%) |
May 04, 2006 | 44.31 | 44.44 | 44.27 | 44.39 | 1,133,829 | +0.21(+0.48%) |
May 03, 2006 | 44.26 | 44.34 | 44.01 | 44.18 | 719,539 | -0.08(-0.19%) |
May 02, 2006 | 43.71 | 44.43 | 43.71 | 44.26 | 1,068,073 | +0.09(+0.21%) |
May 01, 2006 | 44.55 | 44.59 | 44.13 | 44.17 | 1,395,319 | -0.30(-0.68%) |
Apr 28, 2006 | 44.42 | 44.57 | 44.31 | 44.48 | 843,010 | -0.11(-0.25%) |
Apr 27, 2006 | 44.26 | 44.79 | 44.12 | 44.59 | 1,026,206 | +0.13(+0.29%) |
Apr 26, 2006 | 44.51 | 44.66 | 44.35 | 44.46 | 658,631 | +0.08(+0.19%) |
Apr 25, 2006 | 44.61 | 44.63 | 44.25 | 44.37 | 890,908 | -0.13(-0.28%) |
Apr 24, 2006 | 44.51 | 44.66 | 44.16 | 44.50 | 915,035 | -0.19(-0.44%) |
Apr 21, 2006 | 44.98 | 45.02 | 44.45 | 44.70 | 1,476,687 | -0.10(-0.23%) |
Apr 20, 2006 | 44.75 | 44.97 | 44.59 | 44.80 | 1,614,350 | +0.10(+0.23%) |
Apr 19, 2006 | 44.64 | 44.72 | 44.39 | 44.70 | 989,898 | +0.17(+0.38%) |
Apr 18, 2006 | 44.08 | 44.58 | 43.99 | 44.53 | 1,013,078 | +0.58(+1.31%) |
Apr 17, 2006 | 44.09 | 44.20 | 43.69 | 43.95 | 991,554 | -0.07(-0.15%) |
Apr 13, 2006 | 44.11 | 44.25 | 43.92 | 44.02 | 1,236,012 | -0.09(-0.21%) |
Apr 12, 2006 | 44.01 | 44.16 | 43.99 | 44.11 | 999,477 | +0.14(+0.33%) |
Apr 11, 2006 | 44.48 | 44.49 | 43.84 | 43.97 | 1,080,964 | -0.33(-0.74%) |
Apr 10, 2006 | 44.48 | 44.48 | 44.21 | 44.30 | 428,482 | -0.10(-0.23%) |
Apr 07, 2006 | 44.93 | 45.02 | 44.33 | 44.40 | 416,301 | -0.35(-0.77%) |
Apr 06, 2006 | 44.73 | 44.91 | 44.54 | 44.75 | 530,429 | -0.03(-0.06%) |
Apr 05, 2006 | 44.65 | 44.86 | 44.58 | 44.77 | 1,171,320 | +0.18(+0.40%) |
Apr 04, 2006 | 44.45 | 44.70 | 44.31 | 44.59 | 464,081 | +0.12(+0.27%) |
Apr 03, 2006 | 44.75 | 44.83 | 44.39 | 44.48 | 454,501 | -0.12(-0.27%) |
Mar 31, 2006 | 44.73 | 44.76 | 44.40 | 44.59 | 1,051,752 | +0.02(+0.04%) |
Mar 30, 2006 | 44.50 | 44.89 | 44.44 | 44.58 | 2,066,486 | -0.03(-0.08%) |
Mar 29, 2006 | 44.22 | 44.71 | 44.22 | 44.61 | 605,292 | +0.38(+0.86%) |
Mar 28, 2006 | 44.46 | 44.61 | 44.09 | 44.23 | 4,438,458 | -0.23(-0.51%) |
Mar 27, 2006 | 44.48 | 44.56 | 44.36 | 44.46 | 1,515,951 | -0.04(-0.09%) |
Mar 24, 2006 | 44.52 | 44.66 | 44.34 | 44.50 | 634,268 | -0.12(-0.27%) |
Mar 23, 2006 | 44.70 | 44.70 | 44.41 | 44.62 | 931,355 | -0.10(-0.23%) |
Mar 22, 2006 | 44.43 | 44.74 | 44.37 | 44.72 | 523,924 | +0.26(+0.59%) |
Mar 21, 2006 | 44.79 | 44.98 | 44.41 | 44.46 | 1,338,432 | -0.31(-0.70%) |
Mar 20, 2006 | 44.81 | 44.90 | 44.68 | 44.77 | 1,156,773 | +0.03(+0.08%) |
Mar 17, 2006 | 44.62 | 44.81 | 44.58 | 44.74 | 1,191,071 | +0.08(+0.19%) |
Mar 16, 2006 | 44.75 | 44.82 | 44.56 | 44.65 | 1,204,198 | +0.05(+0.11%) |
Mar 15, 2006 | 44.45 | 44.68 | 44.30 | 44.60 | 2,194,925 | +0.27(+0.61%) |
Mar 14, 2006 | 44.00 | 44.43 | 43.83 | 44.33 | 1,029,517 | +0.42(+0.96%) |
Mar 13, 2006 | 44.07 | 44.14 | 43.87 | 43.91 | 1,221,465 | -0.07(-0.15%) |
Mar 10, 2006 | 43.63 | 44.01 | 43.50 | 43.98 | 825,506 | +0.37(+0.85%) |
Mar 09, 2006 | 43.90 | 44.04 | 43.60 | 43.60 | 2,923,452 | -0.22(-0.50%) |
Mar 08, 2006 | 43.70 | 43.96 | 43.49 | 43.82 | 471,768 | +0.13(+0.29%) |
Mar 07, 2006 | 43.87 | 43.89 | 43.59 | 43.70 | 1,602,996 | -0.23(-0.52%) |
Mar 06, 2006 | 44.25 | 44.25 | 43.78 | 43.93 | 470,704 | -0.21(-0.48%) |
Mar 03, 2006 | 44.09 | 44.57 | 44.08 | 44.14 | 625,752 | -0.08(-0.19%) |
Mar 02, 2006 | 44.70 | 44.70 | 44.05 | 44.22 | 1,093,855 | -0.06(-0.13%) |