Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.15 | 36.98 | 35.55 | 36.73 | 1,495,668 | +1.48(+4.20%) |
May 30, 2006 | 35.90 | 35.90 | 35.19 | 35.25 | 400,566 | -0.65(-1.81%) |
May 26, 2006 | 36.74 | 36.96 | 35.66 | 35.90 | 584,336 | -0.45(-1.23%) |
May 25, 2006 | 36.27 | 37.34 | 35.83 | 36.35 | 943,068 | +0.07(+0.21%) |
May 24, 2006 | 35.95 | 36.46 | 35.39 | 36.27 | 848,061 | +0.24(+0.67%) |
May 23, 2006 | 36.52 | 36.78 | 35.83 | 36.03 | 1,450,659 | +0.94(+2.68%) |
May 22, 2006 | 34.57 | 35.40 | 33.71 | 35.09 | 679,758 | +0.27(+0.76%) |
May 19, 2006 | 35.51 | 35.55 | 34.47 | 34.83 | 587,391 | -0.34(-0.97%) |
May 18, 2006 | 35.56 | 36.36 | 35.17 | 35.17 | 707,995 | -0.38(-1.08%) |
May 17, 2006 | 36.37 | 36.57 | 35.49 | 35.55 | 698,470 | -1.06(-2.91%) |
May 16, 2006 | 36.47 | 37.03 | 36.24 | 36.62 | 1,006,896 | +0.17(+0.48%) |
May 15, 2006 | 36.08 | 36.66 | 35.83 | 36.44 | 595,066 | +0.42(+1.18%) |
May 12, 2006 | 37.11 | 37.11 | 35.87 | 36.02 | 469,009 | -0.88(-2.39%) |
May 11, 2006 | 37.03 | 37.20 | 36.42 | 36.90 | 719,319 | -0.27(-0.72%) |
May 10, 2006 | 37.48 | 37.61 | 36.55 | 37.16 | 593,571 | -0.53(-1.41%) |
May 09, 2006 | 37.49 | 37.70 | 36.96 | 37.70 | 493,720 | +0.33(+0.89%) |
May 08, 2006 | 37.61 | 37.61 | 37.25 | 37.36 | 610,595 | -0.19(-0.51%) |
May 05, 2006 | 37.41 | 37.60 | 37.03 | 37.55 | 675,657 | +0.52(+1.41%) |
May 04, 2006 | 36.22 | 37.27 | 36.22 | 37.03 | 558,069 | +1.08(+3.01%) |
May 03, 2006 | 36.06 | 36.18 | 35.60 | 35.95 | 578,450 | -0.17(-0.46%) |
May 02, 2006 | 35.39 | 36.26 | 35.39 | 36.12 | 655,444 | +0.76(+2.16%) |
May 01, 2006 | 35.13 | 35.53 | 34.94 | 35.35 | 668,144 | +0.03(+0.09%) |
Apr 28, 2006 | 35.67 | 35.85 | 35.25 | 35.32 | 426,119 | -0.49(-1.37%) |
Apr 27, 2006 | 36.60 | 36.68 | 35.46 | 35.81 | 587,613 | -0.81(-2.20%) |
Apr 26, 2006 | 37.09 | 37.61 | 36.62 | 36.62 | 455,925 | -0.55(-1.48%) |
Apr 25, 2006 | 37.39 | 37.40 | 36.59 | 37.16 | 450,652 | +0.09(+0.25%) |
Apr 24, 2006 | 37.82 | 37.95 | 36.70 | 37.07 | 747,343 | -0.99(-2.60%) |
Apr 21, 2006 | 38.65 | 38.75 | 37.73 | 38.06 | 676,485 | -0.31(-0.80%) |
Apr 20, 2006 | 38.50 | 39.25 | 37.41 | 38.37 | 1,192,667 | +0.35(+0.92%) |
Apr 19, 2006 | 37.41 | 38.20 | 37.41 | 38.02 | 980,155 | +0.69(+1.85%) |
Apr 18, 2006 | 36.75 | 37.33 | 36.58 | 37.33 | 620,287 | +0.84(+2.30%) |
Apr 17, 2006 | 36.10 | 36.60 | 36.10 | 36.49 | 691,093 | +0.08(+0.23%) |
Apr 13, 2006 | 35.87 | 36.64 | 35.87 | 36.41 | 404,434 | +0.53(+1.48%) |
Apr 12, 2006 | 35.69 | 35.99 | 34.75 | 35.88 | 561,413 | +0.18(+0.51%) |
Apr 11, 2006 | 36.62 | 36.72 | 35.43 | 35.69 | 758,510 | -0.81(-2.23%) |
Apr 10, 2006 | 36.74 | 37.10 | 36.22 | 36.51 | 713,537 | -0.12(-0.34%) |
Apr 07, 2006 | 36.72 | 37.21 | 36.16 | 36.63 | 488,059 | +0.00(+0.00%) |
Apr 06, 2006 | 36.48 | 36.72 | 36.08 | 36.63 | 371,701 | -0.01(-0.02%) |
Apr 05, 2006 | 36.16 | 36.72 | 36.06 | 36.64 | 562,248 | +0.48(+1.33%) |
Apr 04, 2006 | 36.50 | 36.80 | 36.05 | 36.16 | 607,904 | -0.37(-1.00%) |
Apr 03, 2006 | 36.67 | 37.55 | 36.44 | 36.52 | 610,501 | -0.15(-0.41%) |
Mar 31, 2006 | 36.99 | 37.23 | 36.32 | 36.67 | 491,658 | -0.15(-0.41%) |
Mar 30, 2006 | 36.38 | 37.11 | 36.38 | 36.82 | 767,404 | +0.46(+1.26%) |
Mar 29, 2006 | 35.91 | 36.48 | 35.53 | 36.37 | 942,849 | +0.44(+1.23%) |
Mar 28, 2006 | 36.98 | 37.03 | 35.54 | 35.93 | 1,213,640 | -1.21(-3.25%) |
Mar 27, 2006 | 37.90 | 37.90 | 36.92 | 37.13 | 596,106 | -0.78(-2.06%) |
Mar 24, 2006 | 37.65 | 38.44 | 37.04 | 37.91 | 736,109 | +0.22(+0.60%) |
Mar 23, 2006 | 38.16 | 38.24 | 37.01 | 37.69 | 878,705 | -1.16(-3.00%) |
Mar 22, 2006 | 39.48 | 39.49 | 37.97 | 38.85 | 1,097,419 | -0.80(-2.01%) |
Mar 21, 2006 | 39.85 | 39.97 | 39.28 | 39.65 | 449,046 | -0.22(-0.56%) |
Mar 20, 2006 | 38.79 | 39.98 | 38.64 | 39.87 | 734,636 | +1.02(+2.63%) |
Mar 17, 2006 | 38.71 | 38.85 | 38.44 | 38.85 | 456,071 | -0.02(-0.04%) |
Mar 16, 2006 | 38.93 | 39.02 | 38.21 | 38.87 | 435,062 | +0.04(+0.11%) |
Mar 15, 2006 | 38.31 | 39.06 | 38.18 | 38.83 | 572,985 | +0.67(+1.76%) |
Mar 14, 2006 | 37.68 | 38.28 | 37.36 | 38.15 | 536,023 | +0.37(+0.99%) |
Mar 13, 2006 | 37.99 | 38.36 | 37.75 | 37.78 | 309,442 | +0.02(+0.07%) |
Mar 10, 2006 | 37.26 | 37.99 | 37.19 | 37.75 | 333,938 | +0.38(+1.02%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.25 | 37.37 | 313,846 | +0.12(+0.31%) |
Mar 08, 2006 | 37.11 | 37.58 | 36.59 | 37.26 | 565,884 | +0.04(+0.11%) |
Mar 07, 2006 | 38.07 | 38.07 | 36.83 | 37.21 | 400,526 | -0.81(-2.14%) |
Mar 06, 2006 | 38.24 | 38.39 | 37.40 | 38.03 | 514,940 | -0.04(-0.11%) |
Mar 03, 2006 | 38.64 | 38.65 | 38.01 | 38.07 | 405,062 | -0.54(-1.40%) |
Mar 02, 2006 | 39.07 | 39.23 | 38.22 | 38.61 | 576,466 | -0.59(-1.51%) |