Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.26 | 38.80 | 38.26 | 38.80 | 1,566,782 | +0.55(+1.43%) |
May 30, 2006 | 39.14 | 39.21 | 38.25 | 38.26 | 1,109,181 | -1.05(-2.68%) |
May 26, 2006 | 39.29 | 39.46 | 38.82 | 39.31 | 1,039,182 | +0.17(+0.44%) |
May 25, 2006 | 39.25 | 39.37 | 38.94 | 39.14 | 1,027,480 | +0.15(+0.37%) |
May 24, 2006 | 39.05 | 39.64 | 38.77 | 38.99 | 1,623,561 | -0.06(-0.16%) |
May 23, 2006 | 39.39 | 39.68 | 39.01 | 39.05 | 1,497,915 | -0.16(-0.41%) |
May 22, 2006 | 38.94 | 39.44 | 38.78 | 39.21 | 1,495,164 | -0.01(-0.02%) |
May 19, 2006 | 38.76 | 39.53 | 38.57 | 39.22 | 2,187,646 | +0.80(+2.10%) |
May 18, 2006 | 38.78 | 39.01 | 38.42 | 38.42 | 1,430,818 | -0.23(-0.59%) |
May 17, 2006 | 39.39 | 39.42 | 38.61 | 38.64 | 2,063,288 | -0.91(-2.30%) |
May 16, 2006 | 40.10 | 40.21 | 39.52 | 39.55 | 1,626,449 | -0.52(-1.30%) |
May 15, 2006 | 39.77 | 40.46 | 39.73 | 40.07 | 1,926,944 | +0.26(+0.64%) |
May 12, 2006 | 40.12 | 40.23 | 39.77 | 39.82 | 1,580,598 | -0.26(-0.64%) |
May 11, 2006 | 40.79 | 40.80 | 39.96 | 40.07 | 1,806,111 | -0.59(-1.45%) |
May 10, 2006 | 40.98 | 41.17 | 40.32 | 40.66 | 2,259,469 | -0.55(-1.33%) |
May 09, 2006 | 41.33 | 41.47 | 41.19 | 41.21 | 871,839 | -0.24(-0.59%) |
May 08, 2006 | 41.52 | 41.94 | 41.36 | 41.45 | 1,264,051 | +0.01(+0.03%) |
May 05, 2006 | 41.11 | 41.57 | 40.91 | 41.44 | 994,290 | +0.55(+1.34%) |
May 04, 2006 | 40.66 | 41.09 | 40.56 | 40.89 | 909,874 | +0.40(+0.99%) |
May 03, 2006 | 40.59 | 40.64 | 40.25 | 40.49 | 1,333,280 | -0.04(-0.10%) |
May 02, 2006 | 40.34 | 40.62 | 40.15 | 40.53 | 1,383,530 | +0.14(+0.34%) |
May 01, 2006 | 40.80 | 41.14 | 40.27 | 40.39 | 1,598,060 | -0.47(-1.15%) |
Apr 28, 2006 | 41.13 | 41.32 | 40.49 | 40.86 | 2,017,100 | -0.34(-0.83%) |
Apr 27, 2006 | 40.51 | 41.36 | 40.42 | 41.20 | 2,274,745 | +0.56(+1.38%) |
Apr 26, 2006 | 40.66 | 41.05 | 40.50 | 40.64 | 2,482,731 | +0.37(+0.91%) |
Apr 25, 2006 | 40.18 | 40.50 | 39.84 | 40.27 | 1,596,235 | +0.16(+0.40%) |
Apr 24, 2006 | 39.83 | 40.18 | 39.73 | 40.12 | 2,007,488 | +0.12(+0.29%) |
Apr 21, 2006 | 40.02 | 40.08 | 39.72 | 40.00 | 1,829,773 | +0.19(+0.49%) |
Apr 20, 2006 | 39.78 | 39.93 | 39.41 | 39.80 | 2,202,240 | -0.05(-0.12%) |
Apr 19, 2006 | 39.46 | 40.08 | 39.37 | 39.85 | 2,593,790 | +0.12(+0.30%) |
Apr 18, 2006 | 36.61 | 40.01 | 38.11 | 39.73 | 7,020,990 | +3.12(+8.53%) |
Apr 17, 2006 | 36.65 | 36.72 | 36.15 | 36.61 | 2,028,041 | +0.01(+0.04%) |
Apr 13, 2006 | 36.32 | 36.64 | 36.10 | 36.60 | 1,011,433 | +0.32(+0.88%) |
Apr 12, 2006 | 36.53 | 36.63 | 36.21 | 36.28 | 1,391,366 | -0.26(-0.70%) |
Apr 11, 2006 | 36.64 | 36.85 | 36.49 | 36.53 | 2,160,606 | -0.10(-0.28%) |
Apr 10, 2006 | 36.24 | 36.74 | 36.24 | 36.64 | 1,375,029 | +0.35(+0.96%) |
Apr 07, 2006 | 36.71 | 36.71 | 35.97 | 36.29 | 1,438,287 | -0.17(-0.48%) |
Apr 06, 2006 | 36.50 | 36.62 | 36.29 | 36.47 | 670,166 | -0.09(-0.25%) |
Apr 05, 2006 | 36.21 | 36.69 | 36.21 | 36.56 | 940,838 | +0.26(+0.73%) |
Apr 04, 2006 | 35.90 | 36.34 | 35.75 | 36.29 | 1,876,935 | +0.01(+0.02%) |
Apr 03, 2006 | 36.46 | 36.74 | 36.23 | 36.28 | 1,391,590 | -0.15(-0.40%) |
Mar 31, 2006 | 36.60 | 36.66 | 36.13 | 36.43 | 1,656,136 | -0.09(-0.25%) |
Mar 30, 2006 | 36.48 | 36.70 | 36.38 | 36.52 | 1,107,087 | -0.03(-0.08%) |
Mar 29, 2006 | 36.67 | 36.69 | 36.07 | 36.55 | 2,072,566 | -0.05(-0.13%) |
Mar 28, 2006 | 36.67 | 37.19 | 36.56 | 36.60 | 1,432,139 | -0.22(-0.60%) |
Mar 27, 2006 | 36.98 | 36.98 | 36.50 | 36.82 | 1,267,654 | -0.08(-0.23%) |
Mar 24, 2006 | 36.83 | 36.99 | 36.55 | 36.90 | 782,683 | +0.13(+0.36%) |
Mar 23, 2006 | 37.01 | 37.01 | 36.47 | 36.77 | 924,894 | -0.22(-0.60%) |
Mar 22, 2006 | 36.98 | 37.12 | 36.64 | 36.99 | 812,777 | -0.02(-0.06%) |
Mar 21, 2006 | 37.12 | 37.35 | 36.92 | 37.01 | 1,130,453 | -0.01(-0.04%) |
Mar 20, 2006 | 37.26 | 37.26 | 36.80 | 37.03 | 790,825 | -0.09(-0.24%) |
Mar 17, 2006 | 37.17 | 37.21 | 36.92 | 37.12 | 1,566,070 | +0.24(+0.64%) |
Mar 16, 2006 | 37.19 | 37.33 | 36.85 | 36.88 | 1,052,036 | -0.19(-0.51%) |
Mar 15, 2006 | 37.26 | 37.37 | 36.80 | 37.07 | 808,844 | -0.26(-0.71%) |
Mar 14, 2006 | 36.87 | 37.46 | 36.53 | 37.33 | 1,332,055 | +0.38(+1.03%) |
Mar 13, 2006 | 36.87 | 37.36 | 36.78 | 36.95 | 567,504 | +0.06(+0.15%) |
Mar 10, 2006 | 36.54 | 37.43 | 36.50 | 36.90 | 1,486,487 | +0.42(+1.16%) |
Mar 09, 2006 | 36.78 | 37.03 | 36.45 | 36.47 | 1,143,167 | -0.22(-0.59%) |
Mar 08, 2006 | 36.87 | 36.97 | 36.38 | 36.69 | 1,093,829 | -0.17(-0.47%) |
Mar 07, 2006 | 36.51 | 36.93 | 36.47 | 36.86 | 1,364,843 | +0.22(+0.61%) |
Mar 06, 2006 | 36.74 | 36.94 | 36.47 | 36.64 | 734,892 | -0.17(-0.45%) |
Mar 03, 2006 | 36.85 | 37.16 | 36.69 | 36.81 | 1,593,928 | -0.18(-0.49%) |
Mar 02, 2006 | 36.80 | 37.07 | 36.34 | 36.99 | 1,270,342 | +0.01(+0.04%) |