Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.95 | 43.38 | 41.83 | 42.68 | 1,290,820 | -0.57(-1.31%) |
May 30, 2006 | 43.87 | 43.90 | 43.20 | 43.24 | 2,415,690 | -0.61(-1.40%) |
May 26, 2006 | 43.52 | 44.00 | 43.15 | 43.85 | 964,462 | +0.33(+0.77%) |
May 25, 2006 | 43.13 | 43.81 | 42.98 | 43.52 | 1,891,636 | +0.57(+1.32%) |
May 24, 2006 | 42.50 | 43.14 | 42.10 | 42.96 | 1,215,235 | +0.32(+0.74%) |
May 23, 2006 | 43.19 | 43.63 | 42.54 | 42.64 | 712,344 | -0.40(-0.93%) |
May 22, 2006 | 43.14 | 43.21 | 42.56 | 43.04 | 2,070,184 | -0.20(-0.47%) |
May 19, 2006 | 42.96 | 43.65 | 42.37 | 43.24 | 2,184,065 | +0.40(+0.94%) |
May 18, 2006 | 43.16 | 43.35 | 42.66 | 42.84 | 1,457,947 | -0.11(-0.26%) |
May 17, 2006 | 43.46 | 43.63 | 42.82 | 42.95 | 869,393 | -0.88(-2.01%) |
May 16, 2006 | 44.50 | 44.51 | 43.82 | 43.83 | 1,084,558 | -0.58(-1.31%) |
May 15, 2006 | 43.52 | 44.63 | 43.21 | 44.41 | 1,377,995 | +0.45(+1.02%) |
May 12, 2006 | 44.53 | 44.53 | 43.59 | 43.97 | 1,440,310 | -0.97(-2.16%) |
May 11, 2006 | 46.35 | 46.35 | 44.88 | 44.94 | 716,040 | -1.62(-3.48%) |
May 10, 2006 | 46.31 | 46.84 | 46.03 | 46.56 | 727,125 | +0.28(+0.60%) |
May 09, 2006 | 46.62 | 46.66 | 45.96 | 46.28 | 712,848 | -0.36(-0.77%) |
May 08, 2006 | 46.14 | 46.89 | 46.14 | 46.63 | 882,830 | +0.60(+1.29%) |
May 05, 2006 | 28.18 | 47.02 | 45.66 | 46.04 | 1,511,192 | -0.15(-0.34%) |
May 04, 2006 | 45.52 | 46.34 | 45.34 | 46.19 | 740,395 | +0.97(+2.15%) |
May 03, 2006 | 44.40 | 45.24 | 44.13 | 45.22 | 864,018 | +0.82(+1.85%) |
May 02, 2006 | 44.71 | 44.75 | 44.15 | 44.40 | 909,537 | -0.68(-1.51%) |
May 01, 2006 | 45.72 | 46.03 | 44.99 | 45.08 | 635,416 | -0.69(-1.51%) |
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |
Apr 03, 2006 | 48.34 | 48.46 | 45.29 | 46.98 | 1,508,337 | -1.38(-2.86%) |
Mar 31, 2006 | 48.36 | 48.70 | 47.85 | 48.36 | 1,521,774 | -0.02(-0.04%) |
Mar 30, 2006 | 49.18 | 49.20 | 47.98 | 48.38 | 1,523,957 | -0.61(-1.25%) |
Mar 29, 2006 | 47.93 | 49.13 | 47.93 | 48.99 | 1,080,527 | +1.11(+2.33%) |
Mar 28, 2006 | 46.98 | 47.88 | 46.50 | 47.88 | 1,749,536 | +0.79(+1.67%) |
Mar 27, 2006 | 48.16 | 48.16 | 47.09 | 47.09 | 1,425,865 | -1.10(-2.27%) |
Mar 24, 2006 | 48.67 | 48.71 | 48.19 | 48.19 | 906,345 | -0.57(-1.17%) |
Mar 23, 2006 | 48.63 | 48.91 | 48.50 | 48.76 | 1,011,324 | +0.00(+0.00%) |
Mar 22, 2006 | 48.61 | 49.14 | 48.51 | 48.76 | 1,050,964 | +0.22(+0.45%) |
Mar 21, 2006 | 48.49 | 49.23 | 47.78 | 48.54 | 1,407,221 | -0.05(-0.10%) |
Mar 20, 2006 | 49.06 | 49.12 | 48.09 | 48.59 | 1,691,420 | -0.50(-1.02%) |
Mar 17, 2006 | 49.36 | 49.41 | 49.04 | 49.09 | 2,221,521 | -0.27(-0.54%) |
Mar 16, 2006 | 49.72 | 50.38 | 49.34 | 49.36 | 2,343,465 | -0.34(-0.68%) |
Mar 15, 2006 | 48.79 | 49.75 | 48.78 | 49.69 | 1,393,784 | +0.84(+1.72%) |
Mar 14, 2006 | 48.80 | 49.19 | 48.64 | 48.85 | 1,336,171 | +0.04(+0.07%) |
Mar 13, 2006 | 49.01 | 49.27 | 48.54 | 48.82 | 1,397,815 | -0.58(-1.18%) |
Mar 10, 2006 | 49.12 | 49.40 | 48.72 | 49.40 | 1,959,998 | +0.26(+0.53%) |
Mar 09, 2006 | 47.99 | 49.74 | 47.99 | 49.14 | 2,628,840 | +1.17(+2.44%) |
Mar 08, 2006 | 46.74 | 47.98 | 46.67 | 47.97 | 2,862,649 | +2.02(+4.41%) |
Mar 07, 2006 | 46.95 | 46.95 | 45.86 | 45.94 | 5,514,500 | -1.26(-2.66%) |
Mar 06, 2006 | 46.68 | 47.50 | 46.59 | 47.20 | 986,969 | +0.55(+1.17%) |
Mar 03, 2006 | 46.60 | 46.80 | 46.56 | 46.65 | 786,921 | +0.05(+0.12%) |
Mar 02, 2006 | 46.47 | 46.81 | 46.18 | 46.60 | 668,169 | +0.02(+0.04%) |