Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.76 | 35.76 | 35.36 | 35.52 | 346,291 | -0.27(-0.76%) |
May 30, 2006 | 35.85 | 36.07 | 35.74 | 35.79 | 241,643 | +0.66(+1.87%) |
May 26, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 25, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 24, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 23, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 22, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 19, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 18, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 17, 2006 | 36.19 | 36.45 | 35.11 | 35.13 | 317,543 | -1.14(-3.15%) |
May 16, 2006 | 36.27 | 36.66 | 35.94 | 36.27 | 235,433 | -0.12(-0.34%) |
May 15, 2006 | 35.85 | 36.47 | 35.72 | 36.40 | 332,621 | +0.30(+0.82%) |
May 12, 2006 | 36.84 | 36.84 | 35.30 | 36.10 | 545,234 | -0.86(-2.31%) |
May 11, 2006 | 38.03 | 38.03 | 36.13 | 36.96 | 556,699 | -0.95(-2.52%) |
May 10, 2006 | 38.32 | 38.32 | 37.62 | 37.91 | 337,340 | -0.35(-0.92%) |
May 09, 2006 | 37.65 | 38.35 | 37.49 | 38.26 | 283,526 | +0.52(+1.37%) |
May 08, 2006 | 38.50 | 38.50 | 37.68 | 37.75 | 183,942 | -0.70(-1.82%) |
May 05, 2006 | 38.51 | 38.59 | 38.07 | 38.44 | 446,009 | +0.19(+0.49%) |
May 04, 2006 | 38.77 | 38.81 | 37.81 | 38.26 | 349,026 | -0.41(-1.06%) |
May 03, 2006 | 38.36 | 38.90 | 38.36 | 38.67 | 470,625 | +0.65(+1.71%) |
May 02, 2006 | 38.44 | 38.44 | 37.60 | 38.02 | 348,398 | -0.39(-1.03%) |
May 01, 2006 | 38.40 | 38.75 | 37.98 | 38.41 | 257,550 | -0.01(-0.02%) |
Apr 28, 2006 | 38.48 | 38.91 | 38.03 | 38.42 | 227,277 | -0.06(-0.15%) |
Apr 27, 2006 | 38.67 | 39.22 | 38.30 | 38.48 | 196,730 | -0.42(-1.08%) |
Apr 26, 2006 | 39.27 | 39.43 | 38.77 | 38.90 | 234,005 | -0.25(-0.65%) |
Apr 25, 2006 | 39.16 | 39.31 | 38.61 | 39.15 | 463,408 | +0.25(+0.66%) |
Apr 24, 2006 | 39.25 | 39.25 | 38.04 | 38.90 | 481,579 | -0.30(-0.76%) |
Apr 21, 2006 | 40.73 | 40.73 | 38.93 | 39.19 | 442,544 | -1.10(-2.73%) |
Apr 20, 2006 | 40.99 | 41.28 | 40.20 | 40.29 | 464,271 | -0.65(-1.59%) |
Apr 19, 2006 | 39.87 | 41.16 | 39.54 | 40.94 | 430,634 | +1.23(+3.11%) |
Apr 18, 2006 | 39.13 | 39.79 | 39.06 | 39.71 | 353,189 | +0.80(+2.05%) |
Apr 17, 2006 | 38.92 | 39.12 | 38.71 | 38.91 | 255,042 | -0.15(-0.38%) |
Apr 13, 2006 | 39.43 | 39.67 | 38.91 | 39.06 | 188,522 | -0.32(-0.81%) |
Apr 12, 2006 | 39.80 | 39.92 | 39.23 | 39.38 | 166,897 | -0.42(-1.05%) |
Apr 11, 2006 | 40.16 | 40.16 | 39.59 | 39.80 | 253,646 | -0.30(-0.74%) |
Apr 10, 2006 | 40.09 | 40.40 | 39.88 | 40.10 | 353,194 | +0.01(+0.02%) |
Apr 07, 2006 | 40.06 | 40.26 | 39.94 | 40.09 | 359,855 | -0.02(-0.04%) |
Apr 06, 2006 | 40.54 | 40.56 | 40.07 | 40.11 | 297,778 | -0.37(-0.91%) |
Apr 05, 2006 | 39.92 | 40.48 | 39.74 | 40.48 | 432,141 | +0.58(+1.44%) |
Apr 04, 2006 | 39.74 | 39.93 | 39.43 | 39.90 | 617,319 | +0.25(+0.64%) |
Apr 03, 2006 | 38.58 | 39.78 | 38.58 | 39.65 | 912,386 | +1.07(+2.77%) |
Mar 31, 2006 | 38.52 | 39.20 | 38.30 | 38.58 | 399,868 | +0.34(+0.88%) |
Mar 30, 2006 | 37.70 | 38.40 | 37.70 | 38.24 | 276,602 | +0.33(+0.87%) |
Mar 29, 2006 | 38.64 | 38.81 | 37.56 | 37.91 | 392,039 | -0.62(-1.60%) |
Mar 28, 2006 | 38.40 | 38.95 | 37.99 | 38.53 | 286,865 | -0.04(-0.11%) |
Mar 27, 2006 | 38.39 | 38.75 | 37.64 | 38.57 | 267,455 | +0.11(+0.28%) |
Mar 24, 2006 | 38.21 | 38.70 | 38.06 | 38.46 | 201,577 | +0.05(+0.13%) |
Mar 23, 2006 | 38.12 | 38.60 | 37.96 | 38.41 | 172,190 | +0.20(+0.52%) |
Mar 22, 2006 | 37.59 | 38.24 | 37.20 | 38.21 | 229,101 | +0.68(+1.82%) |
Mar 21, 2006 | 37.83 | 38.17 | 37.49 | 37.53 | 278,510 | -0.69(-1.81%) |
Mar 20, 2006 | 37.57 | 38.28 | 37.57 | 38.22 | 241,713 | +0.53(+1.42%) |
Mar 17, 2006 | 37.79 | 37.79 | 37.53 | 37.69 | 310,044 | -0.02(-0.07%) |
Mar 16, 2006 | 37.37 | 37.78 | 37.32 | 37.71 | 236,713 | +0.34(+0.90%) |
Mar 15, 2006 | 35.99 | 37.78 | 35.99 | 37.38 | 788,567 | +1.24(+3.44%) |
Mar 14, 2006 | 36.60 | 36.79 | 35.99 | 36.13 | 264,221 | -0.51(-1.39%) |
Mar 13, 2006 | 36.68 | 37.01 | 36.45 | 36.64 | 284,745 | -0.13(-0.36%) |
Mar 10, 2006 | 36.80 | 36.80 | 36.51 | 36.78 | 227,669 | +0.16(+0.43%) |
Mar 09, 2006 | 35.61 | 36.85 | 35.57 | 36.62 | 390,728 | +0.90(+2.53%) |
Mar 08, 2006 | 35.75 | 35.77 | 35.25 | 35.71 | 238,816 | -0.03(-0.09%) |
Mar 07, 2006 | 35.20 | 35.92 | 34.85 | 35.75 | 382,934 | +0.55(+1.57%) |
Mar 06, 2006 | 35.82 | 35.82 | 35.11 | 35.20 | 165,374 | -0.42(-1.18%) |
Mar 03, 2006 | 36.18 | 36.18 | 35.54 | 35.62 | 240,192 | -0.44(-1.23%) |
Mar 02, 2006 | 36.18 | 36.49 | 36.02 | 36.06 | 257,426 | -0.12(-0.34%) |