Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.37 | 41.80 | 41.29 | 41.51 | 91,216 | +0.20(+0.49%) |
May 30, 2006 | 41.97 | 41.97 | 41.31 | 41.31 | 45,389 | -0.80(-1.89%) |
May 26, 2006 | 42.06 | 42.22 | 41.92 | 42.10 | 40,467 | +0.13(+0.30%) |
May 25, 2006 | 41.97 | 42.04 | 41.69 | 41.98 | 55,451 | +0.38(+0.92%) |
May 24, 2006 | 41.46 | 41.65 | 40.96 | 41.59 | 169,855 | +0.22(+0.53%) |
May 23, 2006 | 41.88 | 42.16 | 41.37 | 41.37 | 57,201 | -0.26(-0.61%) |
May 22, 2006 | 41.69 | 41.80 | 41.24 | 41.63 | 95,263 | -0.27(-0.65%) |
May 19, 2006 | 41.65 | 42.05 | 41.50 | 41.90 | 99,419 | +0.24(+0.57%) |
May 18, 2006 | 42.09 | 42.23 | 41.64 | 41.66 | 387,070 | -0.20(-0.48%) |
May 17, 2006 | 42.52 | 42.52 | 41.86 | 41.87 | 323,743 | -0.50(-1.19%) |
May 16, 2006 | 42.77 | 42.92 | 42.33 | 42.37 | 90,451 | -0.47(-1.09%) |
May 15, 2006 | 42.81 | 43.06 | 42.47 | 42.84 | 132,887 | -0.16(-0.36%) |
May 12, 2006 | 43.16 | 43.35 | 42.99 | 42.99 | 258,447 | -0.38(-0.89%) |
May 11, 2006 | 44.07 | 44.07 | 43.26 | 43.37 | 52,389 | -1.08(-2.43%) |
May 10, 2006 | 44.80 | 44.89 | 44.34 | 44.45 | 36,967 | -0.52(-1.16%) |
May 09, 2006 | 45.03 | 45.09 | 44.84 | 44.97 | 12,577 | -0.25(-0.55%) |
May 08, 2006 | 45.12 | 45.29 | 45.11 | 45.22 | 369,461 | -0.05(-0.10%) |
May 05, 2006 | 45.09 | 45.27 | 45.02 | 45.27 | 47,686 | +0.39(+0.88%) |
May 04, 2006 | 44.57 | 45.07 | 44.57 | 44.87 | 19,687 | +0.28(+0.64%) |
May 03, 2006 | 44.76 | 44.88 | 44.49 | 44.59 | 58,842 | -0.04(-0.08%) |
May 02, 2006 | 44.69 | 44.86 | 44.59 | 44.63 | 30,733 | +0.07(+0.16%) |
May 01, 2006 | 44.82 | 45.08 | 44.50 | 44.55 | 49,108 | -0.37(-0.81%) |
Apr 28, 2006 | 45.12 | 45.31 | 44.77 | 44.92 | 49,327 | -0.68(-1.48%) |
Apr 27, 2006 | 45.05 | 45.90 | 44.86 | 45.60 | 53,483 | +0.45(+0.99%) |
Apr 26, 2006 | 45.25 | 45.36 | 45.09 | 45.15 | 28,765 | +0.02(+0.04%) |
Apr 25, 2006 | 45.24 | 45.27 | 44.87 | 45.13 | 71,092 | -0.11(-0.24%) |
Apr 24, 2006 | 45.10 | 45.28 | 44.89 | 45.24 | 167,668 | -0.06(-0.14%) |
Apr 21, 2006 | 45.92 | 45.92 | 45.04 | 45.30 | 310,728 | -0.47(-1.02%) |
Apr 20, 2006 | 45.82 | 46.12 | 45.65 | 45.77 | 112,435 | -0.04(-0.08%) |
Apr 19, 2006 | 45.78 | 45.82 | 45.44 | 45.81 | 62,342 | +0.14(+0.30%) |
Apr 18, 2006 | 44.80 | 45.72 | 44.80 | 45.67 | 111,560 | +0.87(+1.94%) |
Apr 17, 2006 | 45.16 | 45.31 | 44.53 | 44.80 | 444,709 | -0.30(-0.67%) |
Apr 13, 2006 | 44.94 | 45.40 | 44.86 | 45.10 | 131,137 | +0.16(+0.37%) |
Apr 12, 2006 | 44.86 | 45.11 | 44.86 | 44.94 | 43,749 | -0.02(-0.04%) |
Apr 11, 2006 | 45.44 | 45.44 | 44.79 | 44.96 | 40,249 | -0.36(-0.79%) |
Apr 10, 2006 | 45.52 | 45.53 | 45.21 | 45.31 | 29,202 | -0.16(-0.36%) |
Apr 07, 2006 | 46.16 | 46.16 | 45.47 | 45.48 | 143,278 | -0.54(-1.17%) |
Apr 06, 2006 | 45.89 | 46.19 | 45.79 | 46.02 | 29,749 | +0.05(+0.12%) |
Apr 05, 2006 | 45.63 | 45.99 | 45.56 | 45.96 | 491,302 | +0.45(+0.98%) |
Apr 04, 2006 | 45.53 | 45.58 | 45.32 | 45.51 | 14,437 | +0.16(+0.34%) |
Apr 03, 2006 | 45.40 | 45.72 | 45.29 | 45.36 | 222,354 | +0.14(+0.30%) |
Mar 31, 2006 | 45.53 | 45.55 | 45.14 | 45.22 | 89,685 | -0.15(-0.32%) |
Mar 30, 2006 | 45.17 | 45.51 | 45.17 | 45.37 | 182,652 | +0.14(+0.30%) |
Mar 29, 2006 | 44.68 | 45.36 | 44.54 | 45.23 | 55,342 | +0.75(+1.69%) |
Mar 28, 2006 | 44.78 | 44.94 | 44.39 | 44.48 | 53,155 | -0.41(-0.92%) |
Mar 27, 2006 | 44.78 | 45.03 | 44.75 | 44.89 | 22,530 | +0.07(+0.16%) |
Mar 24, 2006 | 44.62 | 44.97 | 44.56 | 44.82 | 59,608 | +0.29(+0.66%) |
Mar 23, 2006 | 44.59 | 44.77 | 44.41 | 44.53 | 20,671 | -0.20(-0.45%) |
Mar 22, 2006 | 44.42 | 44.75 | 44.37 | 44.73 | 28,983 | +0.15(+0.33%) |
Mar 21, 2006 | 44.94 | 45.44 | 44.54 | 44.58 | 55,014 | -0.36(-0.79%) |
Mar 20, 2006 | 44.76 | 44.94 | 44.74 | 44.94 | 53,920 | +0.33(+0.74%) |
Mar 17, 2006 | 44.60 | 44.85 | 44.45 | 44.61 | 145,793 | +0.01(+0.02%) |
Mar 16, 2006 | 45.16 | 45.20 | 44.60 | 44.60 | 39,811 | -0.38(-0.85%) |
Mar 15, 2006 | 44.82 | 45.07 | 44.63 | 44.98 | 42,436 | +0.37(+0.84%) |
Mar 14, 2006 | 43.93 | 44.70 | 43.93 | 44.61 | 252,322 | +0.64(+1.46%) |
Mar 13, 2006 | 44.14 | 44.25 | 43.91 | 43.97 | 109,919 | +0.02(+0.04%) |
Mar 10, 2006 | 43.86 | 44.14 | 43.55 | 43.95 | 34,124 | +0.16(+0.38%) |
Mar 09, 2006 | 44.21 | 44.47 | 43.79 | 43.79 | 18,155 | -0.41(-0.93%) |
Mar 08, 2006 | 44.14 | 44.38 | 43.91 | 44.20 | 7,984 | -0.14(-0.31%) |
Mar 07, 2006 | 44.46 | 44.48 | 44.07 | 44.33 | 37,952 | -0.36(-0.80%) |
Mar 06, 2006 | 45.17 | 45.25 | 44.55 | 44.69 | 27,780 | -0.33(-0.73%) |
Mar 03, 2006 | 44.94 | 45.41 | 44.92 | 45.02 | 32,483 | -0.13(-0.28%) |
Mar 02, 2006 | 44.98 | 45.23 | 44.90 | 45.15 | 54,795 | +0.09(+0.20%) |