Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.47 | 39.35 | 38.26 | 39.27 | 134,322 | +0.80(+2.07%) |
May 30, 2006 | 39.54 | 39.79 | 38.47 | 38.47 | 71,244 | -1.24(-3.12%) |
May 26, 2006 | 40.16 | 40.68 | 39.57 | 39.71 | 26,841 | -0.57(-1.41%) |
May 25, 2006 | 39.71 | 40.68 | 39.71 | 40.27 | 71,271 | +0.76(+1.92%) |
May 24, 2006 | 37.82 | 40.06 | 37.82 | 39.51 | 164,453 | +1.31(+3.43%) |
May 23, 2006 | 39.51 | 39.80 | 38.15 | 38.20 | 64,891 | -1.08(-2.75%) |
May 22, 2006 | 37.97 | 39.80 | 37.88 | 39.28 | 118,980 | +1.05(+2.75%) |
May 19, 2006 | 38.81 | 39.09 | 37.43 | 38.23 | 95,670 | -0.74(-1.91%) |
May 18, 2006 | 39.00 | 39.72 | 38.91 | 38.97 | 408,326 | +0.01(+0.02%) |
May 17, 2006 | 39.34 | 39.74 | 38.20 | 38.96 | 77,355 | -0.29(-0.74%) |
May 16, 2006 | 39.80 | 39.80 | 39.08 | 39.26 | 52,282 | -0.34(-0.87%) |
May 15, 2006 | 39.54 | 39.97 | 39.10 | 39.60 | 145,939 | -0.98(-2.42%) |
May 12, 2006 | 41.02 | 41.23 | 40.18 | 40.58 | 58,276 | -0.58(-1.42%) |
May 11, 2006 | 41.65 | 41.95 | 41.17 | 41.17 | 117,102 | -0.58(-1.40%) |
May 10, 2006 | 43.14 | 43.14 | 41.38 | 41.75 | 48,997 | -1.57(-3.61%) |
May 09, 2006 | 42.82 | 43.32 | 42.32 | 43.32 | 22,607 | +0.35(+0.82%) |
May 08, 2006 | 42.72 | 43.02 | 42.39 | 42.96 | 42,012 | +0.04(+0.08%) |
May 05, 2006 | 43.30 | 44.16 | 42.17 | 42.93 | 102,883 | -0.02(-0.04%) |
May 04, 2006 | 43.16 | 43.37 | 42.75 | 42.94 | 112,801 | -0.08(-0.19%) |
May 03, 2006 | 42.86 | 43.95 | 42.71 | 43.02 | 60,887 | +0.16(+0.37%) |
May 02, 2006 | 42.05 | 43.47 | 41.59 | 42.86 | 208,478 | +0.70(+1.66%) |
May 01, 2006 | 43.16 | 44.35 | 41.74 | 42.17 | 53,716 | -0.96(-2.21%) |
Apr 28, 2006 | 43.38 | 43.53 | 42.32 | 43.12 | 50,093 | -0.49(-1.12%) |
Apr 27, 2006 | 43.18 | 44.14 | 41.74 | 43.61 | 59,050 | +0.50(+1.17%) |
Apr 26, 2006 | 42.88 | 43.86 | 42.75 | 43.10 | 26,402 | -0.05(-0.12%) |
Apr 25, 2006 | 43.78 | 43.78 | 42.55 | 43.16 | 60,912 | -0.66(-1.51%) |
Apr 24, 2006 | 44.48 | 45.36 | 43.60 | 43.82 | 66,595 | -0.80(-1.78%) |
Apr 21, 2006 | 45.85 | 46.11 | 44.14 | 44.62 | 57,558 | -1.27(-2.78%) |
Apr 20, 2006 | 46.26 | 46.26 | 44.95 | 45.89 | 78,800 | -0.23(-0.50%) |
Apr 19, 2006 | 46.00 | 46.67 | 45.19 | 46.12 | 124,040 | +0.20(+0.44%) |
Apr 18, 2006 | 44.18 | 46.03 | 44.59 | 45.92 | 121,362 | +1.73(+3.92%) |
Apr 17, 2006 | 44.72 | 45.06 | 43.75 | 44.18 | 101,795 | -0.41(-0.91%) |
Apr 13, 2006 | 44.20 | 44.59 | 44.15 | 44.59 | 62,615 | +0.39(+0.88%) |
Apr 12, 2006 | 44.16 | 44.29 | 43.73 | 44.20 | 54,702 | +0.04(+0.08%) |
Apr 11, 2006 | 44.23 | 44.45 | 43.99 | 44.16 | 69,063 | -0.07(-0.16%) |
Apr 10, 2006 | 44.11 | 44.66 | 43.91 | 44.24 | 72,508 | +0.24(+0.54%) |
Apr 07, 2006 | 44.07 | 44.45 | 43.80 | 44.00 | 103,806 | +0.04(+0.10%) |
Apr 06, 2006 | 42.63 | 44.12 | 42.55 | 43.95 | 150,252 | +1.19(+2.79%) |
Apr 05, 2006 | 43.30 | 43.42 | 42.73 | 42.76 | 66,549 | -0.35(-0.82%) |
Apr 04, 2006 | 43.36 | 43.55 | 42.88 | 43.11 | 85,469 | -0.20(-0.47%) |
Apr 03, 2006 | 43.73 | 43.87 | 43.07 | 43.32 | 70,153 | -0.25(-0.57%) |
Mar 31, 2006 | 43.51 | 43.91 | 43.35 | 43.56 | 129,975 | +0.27(+0.61%) |
Mar 30, 2006 | 43.33 | 43.47 | 42.55 | 43.30 | 118,942 | -0.10(-0.22%) |
Mar 29, 2006 | 42.81 | 43.89 | 42.76 | 43.40 | 113,103 | +0.76(+1.78%) |
Mar 28, 2006 | 42.48 | 42.98 | 42.36 | 42.63 | 70,060 | -0.01(-0.02%) |
Mar 27, 2006 | 42.64 | 43.06 | 41.95 | 42.64 | 132,431 | -0.01(-0.02%) |
Mar 24, 2006 | 41.72 | 43.08 | 41.72 | 42.65 | 208,688 | +0.66(+1.58%) |
Mar 23, 2006 | 41.44 | 42.11 | 40.70 | 41.99 | 164,867 | +0.63(+1.52%) |
Mar 22, 2006 | 40.56 | 41.97 | 40.38 | 41.36 | 169,050 | +0.66(+1.63%) |
Mar 21, 2006 | 40.89 | 41.70 | 40.57 | 40.70 | 92,706 | -0.34(-0.82%) |
Mar 20, 2006 | 41.76 | 41.83 | 40.36 | 41.03 | 159,041 | -0.73(-1.74%) |
Mar 17, 2006 | 41.87 | 42.01 | 41.26 | 41.76 | 204,715 | +0.14(+0.34%) |
Mar 16, 2006 | 41.22 | 41.87 | 40.01 | 41.62 | 145,210 | +0.80(+1.97%) |
Mar 15, 2006 | 40.98 | 41.07 | 40.71 | 40.81 | 61,470 | +0.06(+0.15%) |
Mar 14, 2006 | 41.71 | 41.76 | 40.71 | 40.75 | 122,694 | -0.77(-1.85%) |
Mar 13, 2006 | 42.13 | 42.76 | 41.01 | 41.52 | 121,106 | -1.09(-2.55%) |
Mar 10, 2006 | 42.75 | 42.75 | 42.06 | 42.61 | 58,479 | -0.27(-0.64%) |
Mar 09, 2006 | 42.33 | 43.28 | 42.32 | 42.88 | 130,221 | +0.40(+0.94%) |
Mar 08, 2006 | 42.37 | 42.67 | 41.41 | 42.48 | 117,222 | -0.12(-0.27%) |
Mar 07, 2006 | 42.54 | 42.81 | 41.57 | 42.60 | 84,031 | +0.19(+0.46%) |
Mar 06, 2006 | 42.49 | 42.82 | 42.26 | 42.40 | 64,497 | +0.23(+0.55%) |
Mar 03, 2006 | 40.98 | 42.47 | 40.98 | 42.17 | 128,970 | +0.99(+2.41%) |
Mar 02, 2006 | 41.19 | 41.59 | 40.55 | 41.18 | 142,387 | -0.24(-0.58%) |