Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.55 | 37.27 | 36.10 | 37.24 | 19,910 | +0.86(+2.37%) |
May 30, 2006 | 36.42 | 36.64 | 36.18 | 36.37 | 13,200 | -0.05(-0.12%) |
May 26, 2006 | 36.22 | 36.49 | 36.18 | 36.42 | 16,830 | -0.03(-0.07%) |
May 25, 2006 | 36.09 | 36.45 | 35.86 | 36.45 | 7,480 | +0.45(+1.26%) |
May 24, 2006 | 35.68 | 35.99 | 35.50 | 35.99 | 16,610 | +0.31(+0.87%) |
May 23, 2006 | 36.42 | 36.45 | 35.68 | 35.68 | 12,650 | -0.60(-1.65%) |
May 22, 2006 | 36.00 | 36.50 | 35.64 | 36.28 | 10,450 | +0.28(+0.78%) |
May 19, 2006 | 35.78 | 36.17 | 35.27 | 36.00 | 5,940 | +0.22(+0.61%) |
May 18, 2006 | 35.77 | 36.36 | 35.32 | 35.78 | 7,920 | +0.19(+0.54%) |
May 17, 2006 | 36.00 | 36.00 | 34.77 | 35.59 | 13,200 | -0.64(-1.76%) |
May 16, 2006 | 36.27 | 36.54 | 35.91 | 36.23 | 12,430 | +0.49(+1.37%) |
May 15, 2006 | 34.59 | 35.91 | 34.55 | 35.74 | 15,840 | +1.05(+3.04%) |
May 12, 2006 | 35.09 | 35.86 | 34.64 | 34.68 | 19,690 | -0.27(-0.78%) |
May 11, 2006 | 37.00 | 37.00 | 34.95 | 34.95 | 17,270 | -2.05(-5.53%) |
May 10, 2006 | 37.50 | 37.91 | 37.00 | 37.00 | 9,790 | -0.27(-0.73%) |
May 09, 2006 | 38.62 | 38.62 | 37.27 | 37.27 | 11,550 | -1.12(-2.91%) |
May 08, 2006 | 38.36 | 38.64 | 38.32 | 38.39 | 6,930 | -0.06(-0.17%) |
May 05, 2006 | 38.64 | 38.64 | 38.45 | 38.45 | 13,530 | -0.09(-0.24%) |
May 04, 2006 | 37.82 | 38.62 | 37.82 | 38.55 | 11,770 | +0.84(+2.22%) |
May 03, 2006 | 38.64 | 38.64 | 37.36 | 37.71 | 7,480 | -0.93(-2.40%) |
May 02, 2006 | 37.77 | 38.64 | 37.77 | 38.64 | 11,660 | +1.24(+3.31%) |
May 01, 2006 | 38.45 | 38.70 | 37.36 | 37.40 | 17,050 | -1.32(-3.41%) |
Apr 28, 2006 | 38.80 | 39.01 | 38.55 | 38.72 | 14,157 | -0.04(-0.11%) |
Apr 27, 2006 | 38.10 | 38.96 | 38.02 | 38.76 | 26,257 | +0.74(+1.96%) |
Apr 26, 2006 | 38.30 | 38.84 | 37.93 | 38.02 | 12,463 | -0.28(-0.73%) |
Apr 25, 2006 | 39.59 | 39.59 | 38.29 | 38.30 | 11,374 | -1.42(-3.58%) |
Apr 24, 2006 | 39.65 | 39.77 | 39.26 | 39.72 | 11,132 | +0.07(+0.17%) |
Apr 21, 2006 | 39.88 | 39.88 | 39.36 | 39.65 | 14,278 | -0.22(-0.56%) |
Apr 20, 2006 | 40.04 | 40.08 | 39.63 | 39.88 | 9,317 | -0.13(-0.33%) |
Apr 19, 2006 | 39.71 | 40.04 | 39.67 | 40.01 | 14,641 | +0.22(+0.56%) |
Apr 18, 2006 | 38.64 | 39.83 | 38.64 | 39.79 | 17,061 | +1.19(+3.08%) |
Apr 17, 2006 | 39.30 | 39.42 | 38.43 | 38.59 | 9,438 | -0.79(-1.99%) |
Apr 13, 2006 | 39.01 | 39.49 | 38.84 | 39.38 | 1,815 | +0.37(+0.95%) |
Apr 12, 2006 | 38.84 | 39.09 | 38.83 | 39.01 | 6,171 | +0.12(+0.30%) |
Apr 11, 2006 | 39.17 | 39.46 | 38.89 | 38.89 | 6,655 | -0.18(-0.47%) |
Apr 10, 2006 | 37.85 | 39.13 | 37.85 | 39.07 | 12,463 | +0.60(+1.57%) |
Apr 07, 2006 | 39.01 | 39.42 | 38.46 | 38.47 | 12,584 | -0.45(-1.17%) |
Apr 06, 2006 | 38.76 | 38.93 | 38.76 | 38.93 | 9,317 | +0.09(+0.23%) |
Apr 05, 2006 | 38.72 | 38.88 | 38.47 | 38.83 | 17,424 | +0.27(+0.71%) |
Apr 04, 2006 | 38.84 | 39.34 | 38.56 | 38.56 | 10,285 | -0.27(-0.70%) |
Apr 03, 2006 | 39.67 | 39.83 | 38.83 | 38.83 | 9,801 | -0.96(-2.41%) |
Mar 31, 2006 | 39.75 | 39.83 | 39.51 | 39.79 | 8,470 | +0.21(+0.52%) |
Mar 30, 2006 | 39.92 | 39.92 | 39.51 | 39.59 | 4,598 | -0.39(-0.97%) |
Mar 29, 2006 | 39.59 | 40.04 | 39.59 | 39.98 | 8,591 | +0.38(+0.96%) |
Mar 28, 2006 | 39.79 | 39.86 | 39.59 | 39.59 | 3,388 | -0.20(-0.50%) |
Mar 27, 2006 | 39.59 | 39.79 | 39.59 | 39.79 | 4,719 | +0.17(+0.42%) |
Mar 24, 2006 | 39.26 | 39.63 | 39.26 | 39.63 | 5,929 | +0.50(+1.27%) |
Mar 23, 2006 | 39.46 | 39.47 | 39.01 | 39.13 | 5,082 | -0.37(-0.94%) |
Mar 22, 2006 | 39.17 | 39.50 | 39.17 | 39.50 | 4,356 | +0.33(+0.84%) |
Mar 21, 2006 | 39.99 | 40.07 | 39.17 | 39.17 | 13,673 | -0.88(-2.21%) |
Mar 20, 2006 | 39.98 | 40.07 | 39.72 | 40.06 | 9,922 | +0.13(+0.33%) |
Mar 17, 2006 | 40.08 | 40.08 | 39.88 | 39.93 | 54,329 | -0.15(-0.37%) |
Mar 16, 2006 | 39.92 | 40.07 | 39.92 | 40.07 | 4,477 | +0.26(+0.64%) |
Mar 15, 2006 | 39.67 | 39.82 | 39.55 | 39.82 | 7,381 | +0.27(+0.69%) |
Mar 14, 2006 | 38.84 | 39.66 | 38.84 | 39.55 | 4,598 | +0.62(+1.59%) |
Mar 13, 2006 | 38.43 | 39.17 | 38.43 | 38.93 | 4,114 | +0.38(+0.99%) |
Mar 10, 2006 | 38.02 | 38.55 | 37.98 | 38.55 | 6,776 | +0.52(+1.37%) |
Mar 09, 2006 | 38.51 | 38.55 | 38.02 | 38.02 | 8,591 | -0.56(-1.46%) |
Mar 08, 2006 | 38.31 | 38.59 | 38.28 | 38.59 | 8,591 | +0.27(+0.71%) |
Mar 07, 2006 | 38.43 | 38.43 | 38.31 | 38.31 | 3,993 | -0.21(-0.56%) |
Mar 06, 2006 | 39.01 | 39.01 | 38.52 | 38.53 | 10,648 | -0.68(-1.73%) |
Mar 03, 2006 | 39.21 | 39.55 | 39.10 | 39.21 | 11,495 | -0.05(-0.13%) |
Mar 02, 2006 | 39.09 | 39.26 | 39.05 | 39.26 | 11,495 | +0.07(+0.17%) |