Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.54 | 35.58 | 34.73 | 35.20 | 1,170,865 | -0.34(-0.97%) |
May 30, 2006 | 36.13 | 36.17 | 35.14 | 35.54 | 734,403 | -0.70(-1.92%) |
May 26, 2006 | 36.60 | 36.60 | 35.76 | 36.24 | 555,993 | -0.28(-0.76%) |
May 25, 2006 | 36.48 | 36.72 | 35.94 | 36.51 | 845,465 | +0.39(+1.07%) |
May 24, 2006 | 35.50 | 36.93 | 35.11 | 36.13 | 1,695,848 | +0.98(+2.79%) |
May 23, 2006 | 34.04 | 35.94 | 33.72 | 35.14 | 2,941,028 | +1.54(+4.60%) |
May 22, 2006 | 33.80 | 34.22 | 33.33 | 33.60 | 1,663,062 | -0.45(-1.33%) |
May 19, 2006 | 34.62 | 34.75 | 33.86 | 34.05 | 1,388,344 | -0.57(-1.65%) |
May 18, 2006 | 34.44 | 35.22 | 34.43 | 34.62 | 791,778 | +0.27(+0.79%) |
May 17, 2006 | 35.11 | 35.50 | 34.23 | 34.35 | 789,592 | -1.09(-3.08%) |
May 16, 2006 | 36.13 | 36.13 | 35.42 | 35.44 | 732,764 | -0.82(-2.26%) |
May 15, 2006 | 36.13 | 36.65 | 35.99 | 36.26 | 872,786 | -0.12(-0.32%) |
May 12, 2006 | 36.24 | 36.94 | 36.22 | 36.38 | 404,632 | -0.53(-1.45%) |
May 11, 2006 | 38.58 | 38.58 | 36.91 | 36.92 | 691,098 | -1.71(-4.43%) |
May 10, 2006 | 38.91 | 38.94 | 38.20 | 38.63 | 395,206 | -0.05(-0.13%) |
May 09, 2006 | 37.99 | 39.00 | 37.85 | 38.68 | 779,483 | +0.76(+2.01%) |
May 08, 2006 | 38.33 | 38.39 | 37.81 | 37.92 | 435,368 | -0.33(-0.86%) |
May 05, 2006 | 38.03 | 38.44 | 37.71 | 38.25 | 566,375 | +0.40(+1.06%) |
May 04, 2006 | 37.66 | 38.05 | 37.30 | 37.85 | 543,289 | +0.18(+0.49%) |
May 03, 2006 | 37.33 | 37.91 | 37.24 | 37.66 | 594,243 | +0.26(+0.68%) |
May 02, 2006 | 35.94 | 37.53 | 35.74 | 37.41 | 1,582,054 | +1.44(+4.01%) |
May 01, 2006 | 37.08 | 37.23 | 35.86 | 35.96 | 970,598 | -0.99(-2.67%) |
Apr 28, 2006 | 37.09 | 37.63 | 36.81 | 36.95 | 705,988 | -0.80(-2.11%) |
Apr 27, 2006 | 37.85 | 38.17 | 37.29 | 37.75 | 617,876 | -0.37(-0.96%) |
Apr 26, 2006 | 37.42 | 38.20 | 37.23 | 38.12 | 1,019,230 | +0.67(+1.78%) |
Apr 25, 2006 | 38.80 | 38.80 | 36.48 | 37.45 | 1,257,201 | -1.54(-3.96%) |
Apr 24, 2006 | 40.03 | 40.03 | 38.83 | 38.99 | 662,001 | -1.30(-3.23%) |
Apr 21, 2006 | 40.81 | 40.81 | 39.93 | 40.30 | 526,622 | -0.04(-0.11%) |
Apr 20, 2006 | 40.25 | 40.48 | 39.60 | 40.34 | 417,883 | -0.10(-0.24%) |
Apr 19, 2006 | 40.30 | 40.88 | 40.09 | 40.44 | 794,100 | +0.19(+0.47%) |
Apr 18, 2006 | 39.21 | 40.43 | 39.17 | 40.25 | 728,119 | +1.04(+2.65%) |
Apr 17, 2006 | 39.82 | 40.44 | 38.82 | 39.21 | 651,209 | -0.56(-1.40%) |
Apr 13, 2006 | 39.81 | 39.97 | 39.02 | 39.76 | 658,176 | -0.05(-0.13%) |
Apr 12, 2006 | 39.94 | 40.41 | 39.43 | 39.81 | 377,993 | -0.31(-0.77%) |
Apr 11, 2006 | 40.63 | 40.82 | 39.77 | 40.12 | 520,202 | -0.51(-1.24%) |
Apr 10, 2006 | 40.81 | 41.27 | 40.48 | 40.63 | 653,394 | -0.12(-0.29%) |
Apr 07, 2006 | 40.59 | 41.54 | 40.26 | 40.74 | 630,718 | +0.23(+0.58%) |
Apr 06, 2006 | 40.85 | 40.91 | 40.24 | 40.51 | 563,643 | -0.30(-0.74%) |
Apr 05, 2006 | 40.95 | 41.32 | 40.37 | 40.81 | 769,101 | -0.14(-0.34%) |
Apr 04, 2006 | 40.21 | 41.67 | 39.46 | 40.95 | 1,364,028 | +1.49(+3.78%) |
Apr 03, 2006 | 39.16 | 39.75 | 39.08 | 39.46 | 1,004,476 | +0.40(+1.01%) |
Mar 31, 2006 | 38.98 | 39.20 | 38.69 | 39.06 | 935,080 | +0.41(+1.06%) |
Mar 30, 2006 | 38.65 | 38.75 | 38.09 | 38.65 | 686,863 | +0.01(+0.04%) |
Mar 29, 2006 | 38.78 | 38.82 | 38.12 | 38.64 | 477,170 | +0.40(+1.05%) |
Mar 28, 2006 | 38.17 | 38.76 | 37.79 | 38.23 | 456,269 | +0.19(+0.50%) |
Mar 27, 2006 | 37.79 | 38.50 | 37.55 | 38.04 | 443,428 | +0.12(+0.33%) |
Mar 24, 2006 | 37.55 | 37.98 | 37.16 | 37.92 | 380,999 | +0.45(+1.21%) |
Mar 23, 2006 | 38.16 | 38.16 | 37.38 | 37.46 | 542,606 | -0.86(-2.24%) |
Mar 22, 2006 | 37.52 | 38.56 | 37.52 | 38.32 | 472,526 | +0.68(+1.81%) |
Mar 21, 2006 | 37.96 | 38.41 | 37.55 | 37.64 | 537,005 | -0.31(-0.83%) |
Mar 20, 2006 | 37.67 | 38.21 | 37.52 | 37.96 | 536,595 | +0.26(+0.68%) |
Mar 17, 2006 | 38.07 | 38.28 | 37.63 | 37.70 | 1,265,397 | +0.00(+0.00%) |
Mar 16, 2006 | 37.63 | 37.85 | 36.89 | 37.70 | 1,100,375 | -0.22(-0.58%) |
Mar 15, 2006 | 38.37 | 38.37 | 37.62 | 37.92 | 790,685 | -0.44(-1.15%) |
Mar 14, 2006 | 39.05 | 39.05 | 38.20 | 38.36 | 1,298,320 | -0.70(-1.78%) |
Mar 13, 2006 | 38.88 | 39.95 | 38.83 | 39.05 | 2,182,582 | +0.51(+1.33%) |
Mar 10, 2006 | 37.37 | 38.67 | 37.33 | 38.54 | 959,396 | +1.21(+3.24%) |
Mar 09, 2006 | 37.30 | 38.19 | 37.00 | 37.33 | 1,011,170 | +0.26(+0.69%) |
Mar 08, 2006 | 37.11 | 37.38 | 36.79 | 37.08 | 919,370 | -0.16(-0.43%) |
Mar 07, 2006 | 36.20 | 37.46 | 36.20 | 37.24 | 612,685 | +1.16(+3.21%) |
Mar 06, 2006 | 36.80 | 36.80 | 35.88 | 36.08 | 522,114 | -0.07(-0.20%) |
Mar 03, 2006 | 35.76 | 36.52 | 35.64 | 36.15 | 419,522 | +0.29(+0.80%) |
Mar 02, 2006 | 36.19 | 36.23 | 35.47 | 35.87 | 548,616 | -0.32(-0.89%) |