Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.30 | 41.43 | 41.13 | 41.32 | 2,496,765 | +1.35(+3.37%) |
May 30, 2006 | 40.74 | 40.78 | 39.77 | 39.98 | 1,096,270 | -0.74(-1.82%) |
May 26, 2006 | 40.79 | 40.83 | 40.28 | 40.72 | 183,005 | +0.24(+0.60%) |
May 25, 2006 | 40.24 | 40.75 | 39.97 | 40.47 | 1,540,397 | +0.70(+1.76%) |
May 24, 2006 | 40.04 | 40.20 | 39.43 | 39.77 | 996,675 | -0.27(-0.68%) |
May 23, 2006 | 40.21 | 41.47 | 39.83 | 40.04 | 2,436,744 | +0.44(+1.10%) |
May 22, 2006 | 38.75 | 39.94 | 38.61 | 39.61 | 2,387,609 | -1.98(-4.76%) |
May 19, 2006 | 41.84 | 42.28 | 41.35 | 41.59 | 2,876,164 | +0.12(+0.30%) |
May 18, 2006 | 41.60 | 42.11 | 41.13 | 41.47 | 714,811 | +0.35(+0.84%) |
May 17, 2006 | 42.37 | 42.65 | 40.81 | 41.12 | 215,370 | -2.20(-5.08%) |
May 16, 2006 | 43.00 | 43.82 | 42.56 | 43.32 | 138,578 | +0.80(+1.89%) |
May 15, 2006 | 42.04 | 43.33 | 42.02 | 42.52 | 219,195 | -1.60(-3.62%) |
May 12, 2006 | 44.52 | 45.20 | 43.41 | 44.12 | 221,401 | -1.93(-4.19%) |
May 11, 2006 | 47.58 | 47.75 | 45.90 | 46.05 | 161,233 | -1.74(-3.64%) |
May 10, 2006 | 47.24 | 48.01 | 47.21 | 47.79 | 233,906 | -0.65(-1.33%) |
May 09, 2006 | 47.72 | 48.43 | 47.65 | 48.43 | 62,963 | +0.86(+1.80%) |
May 08, 2006 | 47.16 | 47.76 | 47.06 | 47.58 | 165,205 | +0.33(+0.71%) |
May 05, 2006 | 46.87 | 47.49 | 46.73 | 47.24 | 96,946 | +0.85(+1.83%) |
May 04, 2006 | 46.29 | 46.84 | 46.29 | 46.39 | 244,498 | +0.13(+0.28%) |
May 03, 2006 | 46.59 | 46.59 | 45.94 | 46.26 | 310,403 | -0.23(-0.50%) |
May 02, 2006 | 45.82 | 46.51 | 45.20 | 46.50 | 99,299 | +0.95(+2.09%) |
May 01, 2006 | 44.18 | 45.68 | 44.14 | 45.54 | 327,615 | +0.87(+1.95%) |
Apr 28, 2006 | 44.04 | 44.86 | 44.04 | 44.67 | 88,707 | +0.69(+1.58%) |
Apr 27, 2006 | 43.56 | 44.43 | 43.27 | 43.98 | 92,238 | -0.42(-0.95%) |
Apr 26, 2006 | 43.47 | 44.52 | 43.47 | 44.40 | 78,262 | +0.77(+1.78%) |
Apr 25, 2006 | 44.17 | 44.35 | 43.61 | 43.63 | 59,579 | -0.68(-1.53%) |
Apr 24, 2006 | 44.63 | 44.63 | 43.87 | 44.31 | 233,023 | -0.69(-1.53%) |
Apr 21, 2006 | 44.20 | 45.38 | 44.20 | 44.99 | 63,257 | +1.03(+2.35%) |
Apr 20, 2006 | 44.20 | 44.69 | 43.64 | 43.96 | 50,164 | -0.43(-0.96%) |
Apr 19, 2006 | 44.11 | 44.52 | 43.75 | 44.39 | 57,520 | +0.42(+0.96%) |
Apr 18, 2006 | 42.65 | 43.98 | 41.81 | 43.97 | 151,671 | +1.80(+4.27%) |
Apr 17, 2006 | 41.79 | 42.44 | 41.79 | 42.17 | 78,262 | +0.67(+1.62%) |
Apr 13, 2006 | 41.80 | 41.80 | 40.91 | 41.49 | 53,107 | -0.31(-0.73%) |
Apr 12, 2006 | 41.58 | 41.91 | 41.49 | 41.80 | 69,583 | +0.15(+0.36%) |
Apr 11, 2006 | 42.15 | 42.56 | 41.48 | 41.65 | 51,341 | -0.12(-0.29%) |
Apr 10, 2006 | 42.18 | 42.31 | 41.64 | 41.77 | 68,847 | -0.55(-1.30%) |
Apr 07, 2006 | 43.25 | 43.35 | 42.16 | 42.32 | 97,975 | -1.18(-2.72%) |
Apr 06, 2006 | 43.26 | 43.50 | 42.87 | 43.50 | 112,981 | +0.37(+0.87%) |
Apr 05, 2006 | 42.86 | 43.13 | 42.40 | 43.13 | 142,109 | +0.54(+1.26%) |
Apr 04, 2006 | 42.62 | 42.89 | 42.42 | 42.59 | 155,643 | +0.22(+0.53%) |
Apr 03, 2006 | 41.36 | 42.48 | 41.36 | 42.37 | 136,960 | +1.14(+2.77%) |
Mar 31, 2006 | 40.96 | 41.25 | 40.79 | 41.23 | 58,844 | +0.14(+0.33%) |
Mar 30, 2006 | 40.62 | 41.23 | 40.62 | 41.09 | 163,881 | +0.97(+2.42%) |
Mar 29, 2006 | 39.43 | 40.23 | 39.22 | 40.12 | 151,082 | +1.04(+2.66%) |
Mar 28, 2006 | 40.27 | 40.27 | 39.08 | 39.08 | 171,237 | -1.71(-4.20%) |
Mar 27, 2006 | 40.09 | 41.01 | 39.78 | 40.79 | 267,153 | +0.97(+2.44%) |
Mar 24, 2006 | 40.11 | 40.14 | 39.65 | 39.82 | 66,346 | +0.24(+0.62%) |
Mar 23, 2006 | 39.90 | 40.26 | 39.16 | 39.58 | 118,718 | -0.20(-0.51%) |
Mar 22, 2006 | 39.16 | 39.83 | 39.16 | 39.78 | 67,229 | +0.69(+1.76%) |
Mar 21, 2006 | 40.38 | 40.38 | 38.99 | 39.09 | 126,662 | -1.31(-3.23%) |
Mar 20, 2006 | 41.13 | 41.13 | 40.24 | 40.40 | 103,124 | -0.07(-0.17%) |
Mar 17, 2006 | 40.87 | 41.11 | 40.32 | 40.47 | 57,079 | -0.36(-0.88%) |
Mar 16, 2006 | 41.77 | 41.77 | 40.73 | 40.83 | 77,086 | -0.13(-0.32%) |
Mar 15, 2006 | 40.38 | 40.96 | 40.24 | 40.96 | 205,219 | +1.24(+3.11%) |
Mar 14, 2006 | 38.84 | 39.75 | 38.81 | 39.72 | 142,550 | +0.75(+1.94%) |
Mar 13, 2006 | 39.94 | 39.98 | 38.75 | 38.96 | 174,620 | -0.18(-0.45%) |
Mar 10, 2006 | 38.69 | 39.36 | 37.93 | 39.14 | 125,779 | +1.13(+2.97%) |
Mar 09, 2006 | 39.36 | 39.76 | 37.90 | 38.01 | 144,021 | -0.88(-2.27%) |
Mar 08, 2006 | 38.41 | 38.97 | 37.45 | 38.90 | 260,974 | -0.38(-0.97%) |
Mar 07, 2006 | 40.15 | 40.15 | 38.62 | 39.28 | 208,750 | -1.61(-3.94%) |
Mar 06, 2006 | 42.52 | 42.52 | 40.51 | 40.89 | 211,986 | -1.43(-3.39%) |
Mar 03, 2006 | 42.38 | 42.62 | 41.81 | 42.32 | 49,576 | -0.13(-0.30%) |
Mar 02, 2006 | 42.55 | 42.55 | 41.81 | 42.45 | 80,322 | +0.30(+0.71%) |