Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.81 | 36.76 | 35.62 | 36.59 | 2,804,852 | +0.84(+2.35%) |
May 30, 2006 | 36.27 | 36.54 | 35.70 | 35.75 | 1,217,583 | -0.20(-0.55%) |
May 26, 2006 | 36.08 | 36.23 | 35.74 | 35.95 | 865,743 | +0.04(+0.10%) |
May 25, 2006 | 35.86 | 36.17 | 35.50 | 35.91 | 1,084,118 | +0.51(+1.43%) |
May 24, 2006 | 35.41 | 35.90 | 34.53 | 35.41 | 1,497,924 | -0.24(-0.68%) |
May 23, 2006 | 36.17 | 36.91 | 35.61 | 35.65 | 1,676,726 | +0.00(+0.00%) |
May 22, 2006 | 35.41 | 35.89 | 34.34 | 35.65 | 1,705,879 | -0.07(-0.20%) |
May 19, 2006 | 35.43 | 36.07 | 34.82 | 35.72 | 1,326,770 | +0.30(+0.84%) |
May 18, 2006 | 36.08 | 36.54 | 35.25 | 35.43 | 889,465 | -0.51(-1.41%) |
May 17, 2006 | 36.60 | 37.09 | 35.74 | 35.93 | 1,075,250 | -0.67(-1.82%) |
May 16, 2006 | 37.00 | 37.27 | 36.46 | 36.60 | 841,688 | -0.32(-0.86%) |
May 15, 2006 | 37.21 | 37.22 | 36.40 | 36.91 | 1,415,451 | -0.97(-2.57%) |
May 12, 2006 | 39.15 | 39.15 | 37.78 | 37.89 | 1,339,740 | -1.43(-3.65%) |
May 11, 2006 | 40.43 | 40.80 | 39.28 | 39.32 | 970,164 | -0.61(-1.54%) |
May 10, 2006 | 39.35 | 40.37 | 38.93 | 39.94 | 860,533 | +0.37(+0.93%) |
May 09, 2006 | 39.74 | 40.14 | 39.48 | 39.57 | 621,206 | -0.22(-0.54%) |
May 08, 2006 | 39.29 | 39.89 | 38.64 | 39.78 | 1,059,066 | +0.02(+0.05%) |
May 05, 2006 | 39.39 | 40.01 | 38.92 | 39.77 | 1,031,908 | +0.60(+1.54%) |
May 04, 2006 | 39.09 | 39.74 | 38.59 | 39.16 | 918,286 | +0.05(+0.14%) |
May 03, 2006 | 39.74 | 39.97 | 38.99 | 39.11 | 974,044 | -0.86(-2.14%) |
May 02, 2006 | 39.78 | 40.14 | 39.31 | 39.96 | 625,529 | +0.62(+1.58%) |
May 01, 2006 | 39.33 | 39.65 | 39.11 | 39.34 | 759,659 | +0.60(+1.54%) |
Apr 28, 2006 | 38.16 | 39.20 | 38.16 | 38.75 | 747,133 | +0.50(+1.30%) |
Apr 27, 2006 | 38.57 | 39.00 | 37.96 | 38.25 | 1,744,123 | -0.94(-2.39%) |
Apr 26, 2006 | 39.83 | 40.45 | 39.07 | 39.19 | 959,855 | -0.69(-1.72%) |
Apr 25, 2006 | 41.41 | 41.45 | 39.19 | 39.87 | 1,797,553 | -1.31(-3.18%) |
Apr 24, 2006 | 42.40 | 42.40 | 41.14 | 41.18 | 859,978 | -1.22(-2.87%) |
Apr 21, 2006 | 42.76 | 42.76 | 42.01 | 42.40 | 719,863 | +0.50(+1.18%) |
Apr 20, 2006 | 42.04 | 42.22 | 40.51 | 41.90 | 812,202 | -0.32(-0.75%) |
Apr 19, 2006 | 41.50 | 42.31 | 41.15 | 42.22 | 885,363 | +0.46(+1.10%) |
Apr 18, 2006 | 40.72 | 41.84 | 40.98 | 41.76 | 903,986 | +1.05(+2.57%) |
Apr 17, 2006 | 39.95 | 40.77 | 39.94 | 40.71 | 651,358 | +1.11(+2.80%) |
Apr 13, 2006 | 39.89 | 40.01 | 39.21 | 39.60 | 521,441 | -0.29(-0.72%) |
Apr 12, 2006 | 40.09 | 40.47 | 39.69 | 39.89 | 642,600 | -0.20(-0.50%) |
Apr 11, 2006 | 40.46 | 40.73 | 39.92 | 40.09 | 816,414 | -0.03(-0.07%) |
Apr 10, 2006 | 39.94 | 40.48 | 39.94 | 40.12 | 717,092 | +0.59(+1.48%) |
Apr 07, 2006 | 39.79 | 40.01 | 38.92 | 39.53 | 800,341 | -0.26(-0.66%) |
Apr 06, 2006 | 40.04 | 40.14 | 39.42 | 39.79 | 713,877 | +0.08(+0.20%) |
Apr 05, 2006 | 39.77 | 39.96 | 39.45 | 39.71 | 709,000 | +0.29(+0.73%) |
Apr 04, 2006 | 38.94 | 39.55 | 38.57 | 39.42 | 705,896 | +0.41(+1.04%) |
Apr 03, 2006 | 39.25 | 39.81 | 38.93 | 39.02 | 791,029 | -0.01(-0.02%) |
Mar 31, 2006 | 39.40 | 39.40 | 38.46 | 39.03 | 799,787 | -0.54(-1.37%) |
Mar 30, 2006 | 39.60 | 39.99 | 39.42 | 39.57 | 925,824 | +0.14(+0.37%) |
Mar 29, 2006 | 38.28 | 39.47 | 38.25 | 39.42 | 1,193,971 | +1.25(+3.29%) |
Mar 28, 2006 | 37.98 | 38.74 | 37.85 | 38.17 | 926,267 | +0.50(+1.32%) |
Mar 27, 2006 | 37.66 | 37.71 | 37.10 | 37.67 | 1,045,986 | +0.44(+1.19%) |
Mar 24, 2006 | 36.70 | 37.47 | 36.70 | 37.23 | 880,153 | +0.58(+1.58%) |
Mar 23, 2006 | 36.63 | 36.81 | 36.13 | 36.65 | 751,788 | +0.32(+0.87%) |
Mar 22, 2006 | 36.17 | 36.67 | 35.95 | 36.34 | 999,429 | +0.25(+0.70%) |
Mar 21, 2006 | 36.08 | 36.63 | 35.76 | 36.08 | 918,618 | -0.30(-0.82%) |
Mar 20, 2006 | 36.86 | 37.05 | 36.14 | 36.38 | 1,114,491 | -0.53(-1.44%) |
Mar 17, 2006 | 37.92 | 37.92 | 36.81 | 36.91 | 1,361,799 | -0.63(-1.68%) |
Mar 16, 2006 | 36.91 | 37.65 | 36.70 | 37.55 | 993,110 | +0.65(+1.76%) |
Mar 15, 2006 | 37.04 | 37.08 | 36.45 | 36.90 | 784,489 | -0.14(-0.39%) |
Mar 14, 2006 | 37.08 | 37.35 | 36.40 | 37.04 | 845,457 | +0.13(+0.34%) |
Mar 13, 2006 | 36.44 | 36.93 | 36.23 | 36.91 | 1,071,371 | +0.83(+2.30%) |
Mar 10, 2006 | 35.92 | 36.21 | 35.37 | 36.08 | 980,916 | +0.15(+0.43%) |
Mar 09, 2006 | 36.54 | 36.82 | 35.62 | 35.93 | 984,353 | -0.42(-1.17%) |
Mar 08, 2006 | 36.08 | 36.46 | 35.54 | 36.36 | 1,621,633 | -0.17(-0.47%) |
Mar 07, 2006 | 37.44 | 37.56 | 36.20 | 36.53 | 1,029,580 | -0.88(-2.36%) |
Mar 06, 2006 | 39.26 | 39.26 | 37.38 | 37.41 | 868,071 | -1.84(-4.69%) |
Mar 03, 2006 | 39.06 | 39.44 | 38.89 | 39.25 | 798,235 | +0.13(+0.32%) |
Mar 02, 2006 | 38.97 | 39.22 | 38.61 | 39.12 | 1,357,919 | +0.28(+0.72%) |