Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.62 | 38.52 | 37.62 | 38.52 | 482,915 | +0.91(+2.43%) |
May 30, 2006 | 38.22 | 38.38 | 37.60 | 37.60 | 351,923 | -0.77(-2.01%) |
May 26, 2006 | 38.68 | 38.73 | 38.26 | 38.37 | 290,287 | -0.21(-0.53%) |
May 25, 2006 | 38.65 | 38.77 | 38.51 | 38.58 | 374,262 | +0.05(+0.13%) |
May 24, 2006 | 38.76 | 38.83 | 38.50 | 38.53 | 522,213 | -0.17(-0.44%) |
May 23, 2006 | 38.62 | 39.07 | 38.52 | 38.70 | 855,189 | +0.04(+0.11%) |
May 22, 2006 | 38.28 | 38.86 | 38.19 | 38.66 | 751,448 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.17 | 38.37 | 38.49 | 610,281 | -0.15(-0.38%) |
May 18, 2006 | 38.99 | 39.46 | 38.64 | 38.64 | 724,548 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.35 | 38.69 | 38.80 | 936,825 | -0.45(-1.15%) |
May 16, 2006 | 39.12 | 39.87 | 39.12 | 39.25 | 817,763 | -0.26(-0.65%) |
May 15, 2006 | 38.92 | 39.57 | 38.92 | 39.51 | 267,714 | +0.59(+1.52%) |
May 12, 2006 | 38.73 | 39.54 | 38.66 | 38.92 | 780,454 | -0.60(-1.51%) |
May 11, 2006 | 39.72 | 40.25 | 39.25 | 39.52 | 388,297 | -0.09(-0.24%) |
May 10, 2006 | 39.84 | 40.03 | 39.55 | 39.61 | 363,502 | -0.21(-0.54%) |
May 09, 2006 | 39.97 | 40.18 | 39.67 | 39.83 | 297,538 | +0.01(+0.02%) |
May 08, 2006 | 39.59 | 39.92 | 39.51 | 39.82 | 635,544 | -0.19(-0.47%) |
May 05, 2006 | 40.09 | 40.53 | 39.82 | 40.01 | 797,178 | +0.12(+0.30%) |
May 04, 2006 | 39.33 | 40.19 | 38.69 | 39.89 | 1,670,496 | +1.33(+3.46%) |
May 03, 2006 | 39.33 | 41.17 | 38.29 | 38.55 | 3,822,622 | +2.24(+6.17%) |
May 02, 2006 | 36.53 | 36.53 | 36.03 | 36.31 | 848,873 | +0.03(+0.07%) |
May 01, 2006 | 36.42 | 36.77 | 35.99 | 36.29 | 1,068,870 | +0.33(+0.93%) |
Apr 28, 2006 | 35.77 | 36.08 | 35.65 | 35.95 | 1,130,272 | +0.09(+0.26%) |
Apr 27, 2006 | 35.27 | 35.86 | 35.09 | 35.86 | 485,137 | +0.56(+1.60%) |
Apr 26, 2006 | 35.55 | 36.09 | 34.68 | 35.30 | 871,446 | -0.04(-0.12%) |
Apr 25, 2006 | 35.44 | 35.75 | 35.16 | 35.34 | 538,820 | +0.01(+0.02%) |
Apr 24, 2006 | 35.40 | 35.51 | 35.12 | 35.33 | 428,881 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.16 | 35.48 | 444,085 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.24 | 35.41 | 35.58 | 499,055 | -0.53(-1.47%) |
Apr 19, 2006 | 36.02 | 36.22 | 35.97 | 36.11 | 836,710 | +0.21(+0.57%) |
Apr 18, 2006 | 35.91 | 36.17 | 35.77 | 35.90 | 597,299 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,144 | +0.16(+0.45%) |
Apr 13, 2006 | 35.63 | 35.94 | 35.17 | 35.74 | 330,169 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.63 | 647,707 | +0.15(+0.43%) |
Apr 11, 2006 | 35.91 | 35.99 | 35.34 | 35.47 | 346,894 | -0.34(-0.95%) |
Apr 10, 2006 | 36.41 | 36.66 | 35.59 | 35.82 | 374,262 | -0.47(-1.30%) |
Apr 07, 2006 | 36.74 | 36.94 | 36.02 | 36.29 | 267,831 | -0.52(-1.42%) |
Apr 06, 2006 | 36.81 | 37.09 | 36.66 | 36.81 | 241,048 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.24 | 36.80 | 36.86 | 1,034,952 | +0.04(+0.12%) |
Apr 04, 2006 | 36.93 | 37.31 | 36.77 | 36.82 | 865,481 | -0.50(-1.35%) |
Apr 03, 2006 | 37.36 | 37.40 | 37.09 | 37.32 | 788,290 | +0.03(+0.07%) |
Mar 31, 2006 | 36.93 | 37.32 | 36.77 | 37.30 | 377,537 | +0.37(+1.00%) |
Mar 30, 2006 | 36.81 | 37.00 | 36.70 | 36.93 | 327,245 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.11 | 36.24 | 36.89 | 542,797 | +0.65(+1.79%) |
Mar 28, 2006 | 35.96 | 36.31 | 35.66 | 36.24 | 483,851 | +0.28(+0.78%) |
Mar 27, 2006 | 35.74 | 36.20 | 35.48 | 35.96 | 225,610 | +0.21(+0.57%) |
Mar 24, 2006 | 35.71 | 35.82 | 35.13 | 35.76 | 298,006 | +0.06(+0.17%) |
Mar 23, 2006 | 35.82 | 35.83 | 35.24 | 35.70 | 517,768 | -0.07(-0.19%) |
Mar 22, 2006 | 35.74 | 35.78 | 35.22 | 35.77 | 266,428 | -0.02(-0.05%) |
Mar 21, 2006 | 36.44 | 36.44 | 35.67 | 35.78 | 384,203 | -0.66(-1.81%) |
Mar 20, 2006 | 36.34 | 36.67 | 36.30 | 36.44 | 186,429 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.71 | 36.27 | 36.42 | 315,666 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.29 | 36.55 | 295,082 | +0.19(+0.52%) |
Mar 15, 2006 | 36.38 | 36.55 | 36.18 | 36.36 | 317,187 | -0.22(-0.61%) |
Mar 14, 2006 | 36.30 | 36.73 | 36.22 | 36.59 | 251,223 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,741 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.73 | 36.18 | 36.71 | 308,064 | +0.16(+0.44%) |
Mar 09, 2006 | 36.83 | 36.90 | 36.34 | 36.54 | 380,578 | -0.34(-0.93%) |
Mar 08, 2006 | 37.33 | 37.33 | 36.59 | 36.89 | 393,443 | -0.44(-1.19%) |
Mar 07, 2006 | 36.77 | 37.33 | 36.62 | 37.33 | 269,936 | +0.39(+1.06%) |
Mar 06, 2006 | 37.17 | 37.38 | 36.77 | 36.94 | 241,867 | -0.33(-0.89%) |
Mar 03, 2006 | 37.76 | 37.81 | 37.21 | 37.27 | 404,203 | -0.49(-1.29%) |
Mar 02, 2006 | 38.35 | 38.35 | 37.42 | 37.76 | 363,970 | -0.46(-1.21%) |