Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.30 | 40.06 | 39.30 | 39.87 | 550,400 | +0.71(+1.81%) |
May 30, 2006 | 39.49 | 39.89 | 39.14 | 39.16 | 397,700 | -0.48(-1.21%) |
May 26, 2006 | 39.50 | 39.65 | 39.27 | 39.64 | 309,700 | +0.24(+0.61%) |
May 25, 2006 | 39.22 | 39.45 | 38.94 | 39.40 | 161,100 | +0.31(+0.79%) |
May 24, 2006 | 38.70 | 39.21 | 38.23 | 39.09 | 429,400 | +0.42(+1.09%) |
May 23, 2006 | 39.55 | 39.70 | 38.65 | 38.67 | 269,600 | -0.75(-1.90%) |
May 22, 2006 | 39.10 | 39.64 | 38.96 | 39.42 | 464,600 | +0.07(+0.18%) |
May 19, 2006 | 39.11 | 39.59 | 38.84 | 39.35 | 363,400 | +0.28(+0.72%) |
May 18, 2006 | 39.31 | 39.47 | 38.94 | 39.07 | 335,600 | -0.30(-0.76%) |
May 17, 2006 | 39.85 | 40.09 | 39.23 | 39.37 | 633,200 | -0.55(-1.38%) |
May 16, 2006 | 40.45 | 40.50 | 39.88 | 39.92 | 512,600 | -0.59(-1.46%) |
May 15, 2006 | 39.65 | 40.57 | 39.65 | 40.51 | 642,700 | +0.66(+1.66%) |
May 12, 2006 | 40.14 | 40.40 | 39.80 | 39.85 | 348,500 | -0.31(-0.77%) |
May 11, 2006 | 40.56 | 40.60 | 40.07 | 40.16 | 231,700 | -0.40(-0.99%) |
May 10, 2006 | 40.10 | 40.75 | 40.03 | 40.56 | 1,703,100 | +0.21(+0.52%) |
May 09, 2006 | 40.75 | 40.75 | 40.26 | 40.35 | 281,600 | -0.35(-0.86%) |
May 08, 2006 | 40.75 | 40.78 | 40.49 | 40.70 | 343,700 | -0.18(-0.44%) |
May 05, 2006 | 40.00 | 40.91 | 39.85 | 40.88 | 559,800 | +1.27(+3.21%) |
May 04, 2006 | 39.35 | 39.70 | 39.25 | 39.61 | 211,200 | +0.26(+0.66%) |
May 03, 2006 | 39.40 | 39.49 | 39.18 | 39.35 | 487,400 | -0.06(-0.15%) |
May 02, 2006 | 39.23 | 39.63 | 39.10 | 39.41 | 432,200 | +0.24(+0.61%) |
May 01, 2006 | 39.60 | 40.00 | 39.13 | 39.17 | 742,000 | +0.12(+0.31%) |
Apr 28, 2006 | 39.10 | 39.25 | 38.87 | 39.05 | 443,900 | -0.20(-0.51%) |
Apr 27, 2006 | 38.45 | 39.28 | 38.30 | 39.25 | 394,200 | +0.75(+1.95%) |
Apr 26, 2006 | 38.84 | 38.91 | 38.38 | 38.50 | 284,700 | -0.28(-0.72%) |
Apr 25, 2006 | 39.25 | 39.32 | 38.61 | 38.78 | 626,400 | -0.50(-1.27%) |
Apr 24, 2006 | 38.71 | 39.30 | 38.55 | 39.28 | 347,400 | +0.46(+1.18%) |
Apr 21, 2006 | 39.10 | 39.25 | 38.69 | 38.82 | 256,300 | -0.18(-0.46%) |
Apr 20, 2006 | 38.68 | 39.31 | 38.68 | 39.00 | 269,800 | +0.27(+0.70%) |
Apr 19, 2006 | 38.77 | 38.94 | 38.58 | 38.73 | 366,000 | -0.09(-0.23%) |
Apr 18, 2006 | 38.41 | 38.90 | 38.30 | 38.82 | 1,187,600 | +0.42(+1.09%) |
Apr 17, 2006 | 38.41 | 38.51 | 38.16 | 38.40 | 530,300 | -0.20(-0.52%) |
Apr 13, 2006 | 39.06 | 39.01 | 38.52 | 38.60 | 350,000 | -0.46(-1.18%) |
Apr 12, 2006 | 39.00 | 39.29 | 38.94 | 39.06 | 304,400 | +0.06(+0.15%) |
Apr 11, 2006 | 39.59 | 39.71 | 38.89 | 39.00 | 200,400 | -0.59(-1.49%) |
Apr 10, 2006 | 39.37 | 40.00 | 39.27 | 39.59 | 333,200 | +0.29(+0.74%) |
Apr 07, 2006 | 40.00 | 40.10 | 39.12 | 39.30 | 352,700 | -0.65(-1.63%) |
Apr 06, 2006 | 40.57 | 40.58 | 39.82 | 39.95 | 318,800 | -0.68(-1.67%) |
Apr 05, 2006 | 40.30 | 40.69 | 40.24 | 40.63 | 177,300 | +0.24(+0.59%) |
Apr 04, 2006 | 40.01 | 40.54 | 39.91 | 40.39 | 284,700 | +0.19(+0.47%) |
Apr 03, 2006 | 40.17 | 40.51 | 40.09 | 40.20 | 307,700 | +0.21(+0.53%) |
Mar 31, 2006 | 40.34 | 40.42 | 39.77 | 39.99 | 338,900 | -0.29(-0.72%) |
Mar 30, 2006 | 40.32 | 40.36 | 40.03 | 40.28 | 547,200 | -0.12(-0.30%) |
Mar 29, 2006 | 40.01 | 40.46 | 39.96 | 40.40 | 347,500 | +0.37(+0.92%) |
Mar 28, 2006 | 40.02 | 40.23 | 39.70 | 40.03 | 667,600 | +0.03(+0.08%) |
Mar 27, 2006 | 40.05 | 40.10 | 39.69 | 40.00 | 933,200 | +0.00(+0.00%) |
Mar 24, 2006 | 39.70 | 40.05 | 39.70 | 40.00 | 367,400 | +0.21(+0.53%) |
Mar 23, 2006 | 39.90 | 39.90 | 39.62 | 39.79 | 197,900 | -0.24(-0.60%) |
Mar 22, 2006 | 39.67 | 40.12 | 39.58 | 40.03 | 274,500 | +0.39(+0.98%) |
Mar 21, 2006 | 39.80 | 39.99 | 39.46 | 39.64 | 267,300 | -0.23(-0.58%) |
Mar 20, 2006 | 40.01 | 40.15 | 39.60 | 39.87 | 412,700 | -0.22(-0.55%) |
Mar 17, 2006 | 40.10 | 40.26 | 39.92 | 40.09 | 528,400 | +0.04(+0.10%) |
Mar 16, 2006 | 39.91 | 40.38 | 39.77 | 40.05 | 328,300 | +0.29(+0.73%) |
Mar 15, 2006 | 39.69 | 39.82 | 39.42 | 39.76 | 472,200 | -0.01(-0.03%) |
Mar 14, 2006 | 39.75 | 39.83 | 39.60 | 39.77 | 248,700 | +0.02(+0.05%) |
Mar 13, 2006 | 39.92 | 39.93 | 39.61 | 39.75 | 195,800 | -0.07(-0.18%) |
Mar 10, 2006 | 39.29 | 39.88 | 39.12 | 39.82 | 374,900 | +0.53(+1.35%) |
Mar 09, 2006 | 39.75 | 39.75 | 39.23 | 39.29 | 298,400 | -0.39(-0.98%) |
Mar 08, 2006 | 39.56 | 39.82 | 39.11 | 39.68 | 394,600 | +0.12(+0.30%) |
Mar 07, 2006 | 39.75 | 39.86 | 39.27 | 39.56 | 385,100 | -0.17(-0.43%) |
Mar 06, 2006 | 40.14 | 40.19 | 39.50 | 39.73 | 335,800 | -0.54(-1.34%) |
Mar 03, 2006 | 40.45 | 40.70 | 40.20 | 40.27 | 224,500 | -0.34(-0.84%) |
Mar 02, 2006 | 40.94 | 40.94 | 40.30 | 40.61 | 539,500 | -0.33(-0.81%) |