Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.88 | 41.02 | 40.80 | 41.00 | 22,396 | +0.19(+0.47%) |
May 30, 2006 | 41.15 | 41.15 | 40.78 | 40.81 | 49,329 | -0.63(-1.52%) |
May 26, 2006 | 41.41 | 41.44 | 41.28 | 41.44 | 33,170 | +0.08(+0.20%) |
May 25, 2006 | 41.01 | 41.35 | 41.01 | 41.35 | 141,185 | +0.43(+1.05%) |
May 24, 2006 | 40.71 | 41.03 | 40.63 | 40.92 | 20,128 | +0.25(+0.62%) |
May 23, 2006 | 40.94 | 40.95 | 40.64 | 40.67 | 12,615 | -0.02(-0.04%) |
May 22, 2006 | 40.45 | 40.77 | 40.45 | 40.69 | 30,193 | +0.11(+0.27%) |
May 19, 2006 | 40.55 | 40.63 | 40.36 | 40.58 | 38,556 | +0.04(+0.09%) |
May 18, 2006 | 40.83 | 40.87 | 40.53 | 40.54 | 17,860 | -0.18(-0.45%) |
May 17, 2006 | 41.00 | 41.10 | 40.68 | 40.73 | 46,494 | -0.45(-1.10%) |
May 16, 2006 | 41.09 | 41.28 | 41.06 | 41.18 | 34,304 | +0.10(+0.24%) |
May 15, 2006 | 40.57 | 41.08 | 40.57 | 41.08 | 20,979 | +0.43(+1.06%) |
May 12, 2006 | 41.02 | 41.04 | 40.64 | 40.65 | 21,546 | -0.37(-0.91%) |
May 11, 2006 | 41.30 | 41.30 | 41.00 | 41.02 | 32,177 | -0.51(-1.22%) |
May 10, 2006 | 41.61 | 41.61 | 41.40 | 41.53 | 22,255 | -0.06(-0.14%) |
May 09, 2006 | 41.59 | 41.61 | 41.52 | 41.59 | 21,404 | +0.06(+0.15%) |
May 08, 2006 | 41.35 | 41.54 | 41.30 | 41.52 | 12,615 | +0.22(+0.53%) |
May 05, 2006 | 40.94 | 41.38 | 40.94 | 41.30 | 11,340 | +0.43(+1.05%) |
May 04, 2006 | 40.90 | 41.00 | 40.84 | 40.87 | 8,930 | +0.01(+0.03%) |
May 03, 2006 | 40.77 | 40.89 | 40.58 | 40.86 | 21,262 | -0.24(-0.58%) |
May 02, 2006 | 40.85 | 41.10 | 40.77 | 41.10 | 12,332 | +0.25(+0.62%) |
May 01, 2006 | 40.85 | 41.11 | 40.80 | 40.85 | 16,159 | +0.01(+0.03%) |
Apr 28, 2006 | 40.69 | 40.87 | 40.66 | 40.83 | 32,603 | +0.09(+0.23%) |
Apr 27, 2006 | 40.61 | 40.94 | 40.55 | 40.74 | 202,989 | +0.02(+0.05%) |
Apr 26, 2006 | 40.35 | 40.75 | 40.35 | 40.72 | 14,175 | +0.37(+0.91%) |
Apr 25, 2006 | 40.32 | 40.50 | 40.30 | 40.35 | 11,481 | +0.00(+0.00%) |
Apr 24, 2006 | 40.20 | 40.39 | 40.15 | 40.35 | 12,474 | +0.16(+0.39%) |
Apr 21, 2006 | 40.21 | 40.44 | 40.07 | 40.20 | 6,237 | +0.04(+0.09%) |
Apr 20, 2006 | 40.17 | 40.37 | 40.16 | 40.16 | 8,930 | -0.01(-0.02%) |
Apr 19, 2006 | 40.12 | 40.18 | 40.03 | 40.17 | 24,806 | +0.11(+0.28%) |
Apr 18, 2006 | 39.75 | 40.13 | 39.75 | 40.06 | 8,079 | +0.40(+1.01%) |
Apr 17, 2006 | 39.94 | 39.94 | 39.65 | 39.65 | 8,363 | -0.25(-0.64%) |
Apr 13, 2006 | 40.00 | 40.03 | 39.85 | 39.91 | 5,953 | -0.09(-0.23%) |
Apr 12, 2006 | 39.97 | 40.00 | 39.85 | 40.00 | 10,914 | +0.18(+0.46%) |
Apr 11, 2006 | 40.28 | 40.28 | 39.79 | 39.82 | 12,899 | -0.36(-0.90%) |
Apr 10, 2006 | 40.34 | 40.34 | 40.18 | 40.18 | 3,685 | -0.02(-0.05%) |
Apr 07, 2006 | 40.65 | 40.70 | 40.20 | 40.20 | 16,443 | -0.36(-0.89%) |
Apr 06, 2006 | 40.67 | 40.68 | 40.48 | 40.56 | 13,324 | -0.11(-0.28%) |
Apr 05, 2006 | 40.65 | 40.74 | 40.56 | 40.67 | 14,600 | +0.01(+0.03%) |
Apr 04, 2006 | 40.61 | 40.71 | 40.56 | 40.66 | 12,474 | +0.05(+0.12%) |
Apr 03, 2006 | 40.67 | 40.81 | 40.58 | 40.61 | 10,914 | +0.08(+0.19%) |
Mar 31, 2006 | 40.73 | 40.75 | 40.51 | 40.53 | 11,340 | -0.14(-0.35%) |
Mar 30, 2006 | 40.86 | 40.92 | 40.57 | 40.67 | 15,592 | -0.22(-0.53%) |
Mar 29, 2006 | 40.60 | 40.89 | 40.57 | 40.89 | 7,229 | +0.32(+0.78%) |
Mar 28, 2006 | 40.87 | 40.88 | 40.57 | 40.57 | 18,994 | -0.31(-0.76%) |
Mar 27, 2006 | 41.00 | 41.04 | 40.88 | 40.88 | 14,316 | -0.12(-0.29%) |
Mar 24, 2006 | 41.04 | 41.07 | 40.87 | 41.00 | 20,837 | +0.01(+0.03%) |
Mar 23, 2006 | 41.21 | 41.21 | 40.99 | 40.99 | 19,136 | -0.19(-0.46%) |
Mar 22, 2006 | 41.05 | 41.18 | 40.92 | 41.18 | 4,394 | +0.20(+0.50%) |
Mar 21, 2006 | 41.11 | 41.26 | 40.93 | 40.97 | 54,007 | -0.19(-0.46%) |
Mar 20, 2006 | 41.10 | 41.18 | 40.97 | 41.16 | 47,628 | +0.15(+0.36%) |
Mar 17, 2006 | 41.04 | 41.11 | 40.91 | 41.02 | 17,435 | +0.04(+0.09%) |
Mar 16, 2006 | 40.99 | 40.99 | 40.83 | 40.98 | 9,922 | +0.08(+0.21%) |
Mar 15, 2006 | 41.04 | 41.04 | 40.80 | 40.90 | 9,639 | -0.14(-0.34%) |
Mar 14, 2006 | 40.81 | 41.04 | 40.76 | 41.04 | 16,018 | +0.08(+0.21%) |
Mar 13, 2006 | 40.99 | 41.15 | 40.92 | 40.95 | 13,324 | +0.01(+0.03%) |
Mar 10, 2006 | 40.78 | 40.97 | 40.78 | 40.94 | 20,270 | +0.32(+0.80%) |
Mar 09, 2006 | 40.54 | 40.81 | 40.54 | 40.61 | 14,742 | +0.04(+0.09%) |
Mar 08, 2006 | 40.18 | 40.64 | 40.18 | 40.58 | 5,953 | +0.39(+0.97%) |
Mar 07, 2006 | 40.07 | 40.23 | 40.07 | 40.19 | 9,639 | +0.10(+0.25%) |
Mar 06, 2006 | 40.25 | 40.25 | 39.95 | 40.09 | 17,860 | -0.08(-0.19%) |
Mar 03, 2006 | 40.06 | 40.37 | 40.06 | 40.17 | 9,497 | +0.01(+0.02%) |
Mar 02, 2006 | 40.18 | 40.19 | 40.00 | 40.16 | 22,963 | -0.01(-0.04%) |