Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.62 | 36.18 | 35.26 | 35.75 | 1,417,700 | +0.39(+1.10%) |
May 30, 2006 | 35.50 | 35.64 | 35.30 | 35.36 | 841,600 | -0.30(-0.84%) |
May 26, 2006 | 34.99 | 35.68 | 34.90 | 35.66 | 850,600 | +0.72(+2.06%) |
May 25, 2006 | 34.84 | 35.36 | 34.75 | 34.94 | 966,300 | +0.46(+1.33%) |
May 24, 2006 | 34.26 | 34.90 | 33.60 | 34.48 | 1,261,900 | +0.19(+0.55%) |
May 23, 2006 | 35.04 | 35.35 | 34.28 | 34.29 | 1,211,700 | -0.77(-2.20%) |
May 22, 2006 | 35.48 | 35.71 | 34.85 | 35.06 | 1,208,400 | -0.74(-2.07%) |
May 19, 2006 | 35.25 | 36.25 | 35.16 | 35.80 | 905,400 | +0.55(+1.56%) |
May 18, 2006 | 35.52 | 36.02 | 35.22 | 35.25 | 783,400 | -0.29(-0.82%) |
May 17, 2006 | 35.78 | 36.11 | 35.52 | 35.54 | 828,600 | -0.61(-1.69%) |
May 16, 2006 | 36.45 | 36.66 | 36.01 | 36.15 | 766,200 | -0.36(-0.99%) |
May 15, 2006 | 35.60 | 36.51 | 35.50 | 36.51 | 838,200 | +0.89(+2.50%) |
May 12, 2006 | 36.17 | 36.17 | 35.50 | 35.62 | 839,000 | -0.50(-1.38%) |
May 11, 2006 | 36.60 | 36.82 | 36.12 | 36.12 | 922,300 | -0.98(-2.64%) |
May 10, 2006 | 36.95 | 37.25 | 36.86 | 37.10 | 820,100 | +0.05(+0.13%) |
May 09, 2006 | 36.80 | 37.17 | 36.74 | 37.05 | 737,300 | +0.15(+0.41%) |
May 08, 2006 | 36.28 | 36.99 | 36.28 | 36.90 | 806,500 | +0.45(+1.23%) |
May 05, 2006 | 35.92 | 36.45 | 35.90 | 36.45 | 647,800 | +0.58(+1.62%) |
May 04, 2006 | 35.80 | 36.12 | 35.75 | 35.87 | 619,900 | +0.07(+0.20%) |
May 03, 2006 | 35.50 | 36.31 | 35.30 | 35.80 | 973,800 | +0.20(+0.56%) |
May 02, 2006 | 35.95 | 35.99 | 35.51 | 35.60 | 706,800 | -0.27(-0.75%) |
May 01, 2006 | 36.29 | 36.64 | 35.87 | 35.87 | 800,500 | -0.43(-1.18%) |
Apr 28, 2006 | 36.62 | 36.84 | 36.30 | 36.30 | 553,500 | -0.22(-0.60%) |
Apr 27, 2006 | 36.48 | 37.05 | 36.35 | 36.52 | 855,700 | -0.31(-0.84%) |
Apr 26, 2006 | 37.29 | 37.55 | 36.77 | 36.83 | 827,600 | -0.45(-1.21%) |
Apr 25, 2006 | 35.69 | 37.57 | 35.64 | 37.28 | 2,023,400 | +1.60(+4.48%) |
Apr 24, 2006 | 35.84 | 36.00 | 35.55 | 35.68 | 530,100 | -0.30(-0.83%) |
Apr 21, 2006 | 36.35 | 36.35 | 35.76 | 35.98 | 577,300 | -0.27(-0.74%) |
Apr 20, 2006 | 36.27 | 36.47 | 36.09 | 36.25 | 512,500 | -0.20(-0.55%) |
Apr 19, 2006 | 36.26 | 36.48 | 36.16 | 36.45 | 518,500 | +0.00(+0.00%) |
Apr 18, 2006 | 35.35 | 36.54 | 35.22 | 36.45 | 791,900 | +1.10(+3.11%) |
Apr 17, 2006 | 35.46 | 35.70 | 35.29 | 35.35 | 613,800 | -0.19(-0.53%) |
Apr 13, 2006 | 35.85 | 36.00 | 35.51 | 35.54 | 539,400 | -0.31(-0.86%) |
Apr 12, 2006 | 36.10 | 36.33 | 35.83 | 35.85 | 531,600 | -0.28(-0.77%) |
Apr 11, 2006 | 36.50 | 36.70 | 36.13 | 36.13 | 499,600 | -0.23(-0.63%) |
Apr 10, 2006 | 36.42 | 36.70 | 36.23 | 36.36 | 482,300 | -0.08(-0.22%) |
Apr 07, 2006 | 37.03 | 37.37 | 36.43 | 36.44 | 833,300 | -0.63(-1.70%) |
Apr 06, 2006 | 37.20 | 37.53 | 36.31 | 37.07 | 939,100 | -0.27(-0.72%) |
Apr 05, 2006 | 37.08 | 37.50 | 37.08 | 37.34 | 744,600 | +0.20(+0.54%) |
Apr 04, 2006 | 37.06 | 37.37 | 36.87 | 37.14 | 830,400 | +0.21(+0.57%) |
Apr 03, 2006 | 36.99 | 37.25 | 36.75 | 36.93 | 937,700 | +0.00(+0.00%) |
Mar 31, 2006 | 36.82 | 37.04 | 36.51 | 36.93 | 546,800 | -0.03(-0.08%) |
Mar 30, 2006 | 37.40 | 37.64 | 36.57 | 36.96 | 689,300 | -0.60(-1.60%) |
Mar 29, 2006 | 36.78 | 37.61 | 36.78 | 37.56 | 591,500 | +0.77(+2.09%) |
Mar 28, 2006 | 36.63 | 37.04 | 36.38 | 36.79 | 640,000 | +0.08(+0.22%) |
Mar 27, 2006 | 36.88 | 36.88 | 36.58 | 36.71 | 364,800 | -0.10(-0.27%) |
Mar 24, 2006 | 37.00 | 37.06 | 36.64 | 36.81 | 329,000 | -0.15(-0.41%) |
Mar 23, 2006 | 37.05 | 37.19 | 36.74 | 36.96 | 442,700 | -0.20(-0.54%) |
Mar 22, 2006 | 36.53 | 37.23 | 36.37 | 37.16 | 649,700 | +0.49(+1.34%) |
Mar 21, 2006 | 37.22 | 37.23 | 36.67 | 36.67 | 679,900 | -0.55(-1.48%) |
Mar 20, 2006 | 37.55 | 37.65 | 37.13 | 37.22 | 544,000 | -0.24(-0.64%) |
Mar 17, 2006 | 37.30 | 37.52 | 37.17 | 37.46 | 670,000 | +0.33(+0.89%) |
Mar 16, 2006 | 37.01 | 37.50 | 36.96 | 37.13 | 641,100 | +0.34(+0.92%) |
Mar 15, 2006 | 36.79 | 36.98 | 36.60 | 36.79 | 564,800 | +0.06(+0.16%) |
Mar 14, 2006 | 36.25 | 36.80 | 36.23 | 36.73 | 714,900 | +0.27(+0.74%) |
Mar 13, 2006 | 36.72 | 36.75 | 36.20 | 36.46 | 531,600 | -0.08(-0.22%) |
Mar 10, 2006 | 36.34 | 36.83 | 36.11 | 36.54 | 555,400 | +0.18(+0.50%) |
Mar 09, 2006 | 36.56 | 37.00 | 36.35 | 36.36 | 645,600 | +0.00(+0.00%) |
Mar 08, 2006 | 36.50 | 36.56 | 36.10 | 36.36 | 666,800 | -0.14(-0.38%) |
Mar 07, 2006 | 36.55 | 36.79 | 36.21 | 36.50 | 1,415,100 | -0.14(-0.38%) |
Mar 06, 2006 | 36.50 | 36.89 | 36.41 | 36.64 | 816,000 | +0.06(+0.16%) |
Mar 03, 2006 | 36.80 | 36.90 | 36.35 | 36.58 | 724,300 | -0.29(-0.79%) |
Mar 02, 2006 | 36.90 | 37.17 | 36.71 | 36.87 | 577,200 | -0.18(-0.49%) |