Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.29 | 36.30 | 35.26 | 36.00 | 362,200 | -0.30(-0.83%) |
May 30, 2006 | 36.82 | 36.95 | 36.19 | 36.30 | 178,900 | -1.02(-2.73%) |
May 26, 2006 | 37.26 | 37.85 | 37.00 | 37.32 | 273,000 | +0.56(+1.52%) |
May 25, 2006 | 36.75 | 36.92 | 35.61 | 36.76 | 240,900 | +0.26(+0.71%) |
May 24, 2006 | 36.42 | 37.12 | 35.54 | 36.50 | 397,900 | +0.08(+0.22%) |
May 23, 2006 | 37.32 | 37.61 | 36.37 | 36.42 | 206,600 | -0.65(-1.75%) |
May 22, 2006 | 37.76 | 37.76 | 36.35 | 37.07 | 366,900 | -0.85(-2.24%) |
May 19, 2006 | 38.20 | 38.50 | 37.49 | 37.92 | 242,000 | -0.37(-0.97%) |
May 18, 2006 | 38.82 | 39.61 | 38.10 | 38.29 | 337,000 | -0.25(-0.65%) |
May 17, 2006 | 38.50 | 39.10 | 38.19 | 38.54 | 304,700 | -0.26(-0.67%) |
May 16, 2006 | 39.53 | 39.90 | 38.51 | 38.80 | 166,800 | -0.82(-2.07%) |
May 15, 2006 | 40.10 | 40.30 | 39.38 | 39.62 | 278,200 | -0.68(-1.69%) |
May 12, 2006 | 40.47 | 40.47 | 39.50 | 40.30 | 190,800 | -0.25(-0.62%) |
May 11, 2006 | 41.60 | 41.65 | 40.48 | 40.55 | 251,300 | -1.09(-2.62%) |
May 10, 2006 | 41.32 | 42.00 | 41.00 | 41.64 | 162,600 | +0.29(+0.70%) |
May 09, 2006 | 41.70 | 41.94 | 41.13 | 41.35 | 260,800 | -0.46(-1.10%) |
May 08, 2006 | 42.08 | 42.37 | 41.51 | 41.81 | 118,500 | -0.52(-1.23%) |
May 05, 2006 | 42.00 | 43.05 | 41.66 | 42.33 | 201,800 | +0.82(+1.98%) |
May 04, 2006 | 41.84 | 41.89 | 40.89 | 41.51 | 126,900 | -0.19(-0.46%) |
May 03, 2006 | 41.50 | 42.39 | 41.10 | 41.70 | 196,400 | -0.05(-0.12%) |
May 02, 2006 | 41.45 | 41.97 | 40.75 | 41.75 | 233,300 | -0.41(-0.97%) |
May 01, 2006 | 43.04 | 43.20 | 42.05 | 42.16 | 317,500 | -1.01(-2.34%) |
Apr 28, 2006 | 42.50 | 43.43 | 42.28 | 43.17 | 150,000 | +0.54(+1.27%) |
Apr 27, 2006 | 42.35 | 43.23 | 41.66 | 42.63 | 193,800 | -0.87(-2.00%) |
Apr 26, 2006 | 43.00 | 44.86 | 43.00 | 43.50 | 312,100 | +0.30(+0.69%) |
Apr 25, 2006 | 45.00 | 45.25 | 42.65 | 43.20 | 494,200 | -2.91(-6.31%) |
Apr 24, 2006 | 46.84 | 46.84 | 45.90 | 46.11 | 357,200 | -0.83(-1.77%) |
Apr 21, 2006 | 47.64 | 47.64 | 46.52 | 46.94 | 270,700 | -0.21(-0.45%) |
Apr 20, 2006 | 46.72 | 47.43 | 46.31 | 47.15 | 369,300 | +0.32(+0.68%) |
Apr 19, 2006 | 47.47 | 47.60 | 46.36 | 46.83 | 225,200 | -1.04(-2.17%) |
Apr 18, 2006 | 45.80 | 48.00 | 45.53 | 47.87 | 225,300 | +1.87(+4.07%) |
Apr 17, 2006 | 45.85 | 47.00 | 45.19 | 46.00 | 95,700 | +0.10(+0.22%) |
Apr 13, 2006 | 46.56 | 46.30 | 45.33 | 45.90 | 245,900 | -0.66(-1.42%) |
Apr 12, 2006 | 46.27 | 47.42 | 45.95 | 46.56 | 152,900 | -0.66(-1.40%) |
Apr 11, 2006 | 49.05 | 49.05 | 47.10 | 47.22 | 145,800 | +0.14(+0.30%) |
Apr 10, 2006 | 47.27 | 47.50 | 46.78 | 47.08 | 89,500 | -0.17(-0.36%) |
Apr 07, 2006 | 47.00 | 47.61 | 46.58 | 47.25 | 114,000 | -0.03(-0.06%) |
Apr 06, 2006 | 47.89 | 47.89 | 46.60 | 47.28 | 246,200 | -0.84(-1.75%) |
Apr 05, 2006 | 47.02 | 48.45 | 46.63 | 48.12 | 210,800 | +1.35(+2.89%) |
Apr 04, 2006 | 46.66 | 46.94 | 46.27 | 46.77 | 121,900 | +0.19(+0.41%) |
Apr 03, 2006 | 47.30 | 47.30 | 46.32 | 46.58 | 158,700 | -0.42(-0.89%) |
Mar 31, 2006 | 47.20 | 47.20 | 46.25 | 47.00 | 305,800 | +0.00(+0.00%) |
Mar 30, 2006 | 47.52 | 47.74 | 46.23 | 47.00 | 204,100 | -0.64(-1.34%) |
Mar 29, 2006 | 48.00 | 48.80 | 47.22 | 47.64 | 239,800 | -0.17(-0.36%) |
Mar 28, 2006 | 48.83 | 49.44 | 47.53 | 47.81 | 208,200 | -0.52(-1.08%) |
Mar 27, 2006 | 47.72 | 48.34 | 47.56 | 48.33 | 171,300 | +0.61(+1.28%) |
Mar 24, 2006 | 47.60 | 47.85 | 46.41 | 47.72 | 273,100 | +0.20(+0.42%) |
Mar 23, 2006 | 46.00 | 47.83 | 45.89 | 47.52 | 188,400 | +1.77(+3.87%) |
Mar 22, 2006 | 45.70 | 46.81 | 45.45 | 45.75 | 128,800 | +0.24(+0.53%) |
Mar 21, 2006 | 46.31 | 46.76 | 45.39 | 45.51 | 147,900 | -1.03(-2.21%) |
Mar 20, 2006 | 47.47 | 47.52 | 46.19 | 46.54 | 299,400 | -1.11(-2.33%) |
Mar 17, 2006 | 45.78 | 48.04 | 45.78 | 47.65 | 505,600 | +2.02(+4.43%) |
Mar 16, 2006 | 44.16 | 46.02 | 44.00 | 45.63 | 169,600 | +1.97(+4.51%) |
Mar 15, 2006 | 43.94 | 44.18 | 43.00 | 43.66 | 156,700 | -0.49(-1.11%) |
Mar 14, 2006 | 42.08 | 44.80 | 42.08 | 44.15 | 490,000 | +4.07(+10.15%) |
Mar 13, 2006 | 40.28 | 40.79 | 39.97 | 40.08 | 130,100 | -0.20(-0.50%) |
Mar 10, 2006 | 39.40 | 40.74 | 39.25 | 40.28 | 131,700 | +0.88(+2.23%) |
Mar 09, 2006 | 39.94 | 40.50 | 39.18 | 39.40 | 162,800 | -0.39(-0.98%) |
Mar 08, 2006 | 39.60 | 40.20 | 39.32 | 39.79 | 157,900 | +0.12(+0.30%) |
Mar 07, 2006 | 40.80 | 40.93 | 38.70 | 39.67 | 256,900 | -1.37(-3.34%) |
Mar 06, 2006 | 41.35 | 41.45 | 40.50 | 41.04 | 118,000 | -0.44(-1.06%) |
Mar 03, 2006 | 41.61 | 41.86 | 41.10 | 41.48 | 100,200 | -0.38(-0.91%) |
Mar 02, 2006 | 41.98 | 42.50 | 41.58 | 41.86 | 129,000 | -0.15(-0.36%) |