Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.76 | 37.19 | 36.74 | 37.00 | 418,300 | +0.27(+0.75%) |
May 30, 2006 | 37.13 | 37.34 | 36.73 | 36.73 | 366,051 | -0.62(-1.66%) |
May 26, 2006 | 37.58 | 37.66 | 37.17 | 37.35 | 205,166 | -0.17(-0.45%) |
May 25, 2006 | 37.15 | 37.59 | 37.01 | 37.52 | 451,549 | +0.53(+1.43%) |
May 24, 2006 | 36.57 | 37.12 | 36.38 | 36.99 | 460,283 | +0.44(+1.20%) |
May 23, 2006 | 37.11 | 37.11 | 36.55 | 36.55 | 236,883 | -0.42(-1.15%) |
May 22, 2006 | 36.48 | 37.19 | 36.42 | 36.98 | 261,705 | +0.37(+1.00%) |
May 19, 2006 | 36.53 | 37.06 | 36.50 | 36.61 | 314,414 | +0.15(+0.41%) |
May 18, 2006 | 37.14 | 37.19 | 36.46 | 36.46 | 344,753 | -0.61(-1.64%) |
May 17, 2006 | 37.27 | 37.28 | 36.80 | 37.07 | 470,856 | -0.37(-0.98%) |
May 16, 2006 | 37.57 | 37.69 | 37.27 | 37.44 | 231,214 | -0.07(-0.19%) |
May 15, 2006 | 36.63 | 37.60 | 36.63 | 37.51 | 484,799 | +0.92(+2.52%) |
May 12, 2006 | 37.34 | 37.47 | 36.59 | 36.59 | 622,394 | -0.76(-2.04%) |
May 11, 2006 | 37.77 | 37.81 | 37.30 | 37.35 | 242,399 | -0.48(-1.26%) |
May 10, 2006 | 37.95 | 38.08 | 37.77 | 37.83 | 162,263 | -0.12(-0.31%) |
May 09, 2006 | 37.91 | 38.17 | 37.82 | 37.94 | 190,763 | -0.03(-0.09%) |
May 08, 2006 | 37.69 | 38.02 | 37.69 | 37.98 | 303,229 | +0.29(+0.76%) |
May 05, 2006 | 37.72 | 37.98 | 37.65 | 37.69 | 449,251 | -0.05(-0.12%) |
May 04, 2006 | 37.37 | 37.85 | 37.37 | 37.74 | 228,609 | +0.40(+1.07%) |
May 03, 2006 | 37.40 | 37.69 | 37.30 | 37.34 | 377,696 | -0.07(-0.19%) |
May 02, 2006 | 37.34 | 37.57 | 37.20 | 37.41 | 420,139 | +0.07(+0.19%) |
May 01, 2006 | 37.84 | 37.94 | 37.30 | 37.34 | 506,863 | -0.44(-1.16%) |
Apr 28, 2006 | 37.05 | 38.00 | 36.99 | 37.77 | 668,514 | +0.64(+1.72%) |
Apr 27, 2006 | 36.59 | 37.38 | 36.56 | 37.14 | 520,653 | +0.57(+1.57%) |
Apr 26, 2006 | 36.55 | 36.76 | 36.14 | 36.56 | 814,689 | +1.19(+3.38%) |
Apr 25, 2006 | 35.08 | 35.37 | 34.82 | 35.37 | 405,429 | +0.39(+1.12%) |
Apr 24, 2006 | 34.62 | 35.05 | 34.35 | 34.98 | 776,996 | +0.25(+0.73%) |
Apr 21, 2006 | 34.95 | 34.95 | 34.60 | 34.72 | 284,076 | -0.16(-0.47%) |
Apr 20, 2006 | 35.16 | 35.16 | 34.81 | 34.88 | 148,014 | -0.34(-0.96%) |
Apr 19, 2006 | 35.24 | 35.35 | 34.97 | 35.22 | 207,005 | -0.02(-0.06%) |
Apr 18, 2006 | 34.45 | 35.34 | 34.41 | 35.24 | 213,900 | +0.80(+2.31%) |
Apr 17, 2006 | 34.38 | 34.62 | 34.32 | 34.45 | 188,311 | +0.05(+0.13%) |
Apr 13, 2006 | 34.14 | 34.49 | 34.04 | 34.40 | 224,166 | +0.26(+0.76%) |
Apr 12, 2006 | 34.09 | 34.22 | 33.98 | 34.14 | 183,102 | +0.03(+0.10%) |
Apr 11, 2006 | 34.36 | 34.45 | 33.96 | 34.11 | 325,446 | -0.22(-0.65%) |
Apr 10, 2006 | 34.38 | 34.42 | 34.16 | 34.33 | 459,364 | -0.03(-0.09%) |
Apr 07, 2006 | 34.85 | 35.03 | 34.22 | 34.36 | 420,292 | -0.42(-1.20%) |
Apr 06, 2006 | 34.89 | 35.03 | 34.62 | 34.78 | 283,003 | -0.16(-0.47%) |
Apr 05, 2006 | 34.76 | 34.94 | 34.45 | 34.94 | 389,954 | +0.14(+0.41%) |
Apr 04, 2006 | 34.90 | 35.07 | 34.75 | 34.80 | 476,218 | -0.07(-0.19%) |
Apr 03, 2006 | 35.14 | 35.14 | 34.75 | 34.86 | 511,613 | -0.22(-0.61%) |
Mar 31, 2006 | 35.24 | 35.29 | 35.02 | 35.08 | 387,808 | -0.12(-0.33%) |
Mar 30, 2006 | 35.70 | 35.75 | 34.98 | 35.20 | 533,984 | -0.60(-1.68%) |
Mar 29, 2006 | 35.91 | 35.98 | 35.56 | 35.80 | 370,341 | -0.28(-0.78%) |
Mar 28, 2006 | 36.47 | 36.47 | 36.07 | 36.08 | 113,691 | -0.33(-0.91%) |
Mar 27, 2006 | 36.37 | 36.41 | 36.05 | 36.41 | 125,949 | +0.05(+0.13%) |
Mar 24, 2006 | 36.07 | 36.37 | 35.95 | 36.37 | 135,756 | +0.21(+0.58%) |
Mar 23, 2006 | 36.23 | 36.23 | 35.91 | 36.16 | 95,151 | -0.14(-0.38%) |
Mar 22, 2006 | 35.90 | 36.31 | 35.82 | 36.29 | 160,271 | +0.34(+0.94%) |
Mar 21, 2006 | 36.09 | 36.33 | 35.91 | 35.95 | 246,536 | -0.23(-0.65%) |
Mar 20, 2006 | 36.39 | 36.40 | 36.05 | 36.19 | 173,755 | -0.24(-0.65%) |
Mar 17, 2006 | 36.33 | 36.42 | 36.20 | 36.42 | 241,020 | +0.12(+0.34%) |
Mar 16, 2006 | 36.38 | 36.46 | 36.21 | 36.30 | 172,989 | -0.02(-0.05%) |
Mar 15, 2006 | 36.12 | 36.34 | 35.59 | 36.32 | 169,005 | +0.19(+0.52%) |
Mar 14, 2006 | 35.78 | 36.17 | 35.58 | 36.13 | 224,625 | +0.35(+0.97%) |
Mar 13, 2006 | 35.63 | 35.96 | 35.59 | 35.78 | 224,932 | +0.14(+0.38%) |
Mar 10, 2006 | 35.42 | 35.73 | 35.22 | 35.65 | 171,457 | +0.23(+0.66%) |
Mar 09, 2006 | 35.63 | 35.75 | 35.26 | 35.41 | 170,691 | -0.22(-0.62%) |
Mar 08, 2006 | 35.45 | 35.63 | 35.26 | 35.63 | 131,006 | +0.12(+0.33%) |
Mar 07, 2006 | 35.39 | 35.56 | 35.26 | 35.52 | 155,521 | +0.09(+0.26%) |
Mar 06, 2006 | 35.99 | 35.99 | 35.41 | 35.43 | 187,392 | -0.57(-1.58%) |
Mar 03, 2006 | 36.05 | 36.29 | 35.85 | 35.99 | 98,982 | -0.12(-0.33%) |
Mar 02, 2006 | 36.24 | 36.28 | 35.91 | 36.11 | 141,118 | -0.14(-0.40%) |