Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.81 | 34.13 | 33.31 | 33.89 | 376,478 | +0.11(+0.34%) |
May 30, 2006 | 34.61 | 34.68 | 33.62 | 33.78 | 337,475 | -0.99(-2.84%) |
May 26, 2006 | 34.60 | 34.97 | 34.24 | 34.76 | 300,951 | +0.31(+0.91%) |
May 25, 2006 | 34.87 | 34.87 | 33.56 | 34.45 | 480,430 | -0.24(-0.70%) |
May 24, 2006 | 35.07 | 35.25 | 33.05 | 34.69 | 915,909 | -0.41(-1.16%) |
May 23, 2006 | 35.20 | 35.78 | 35.09 | 35.09 | 541,083 | -0.10(-0.28%) |
May 22, 2006 | 35.71 | 35.73 | 34.75 | 35.19 | 562,238 | -1.11(-3.05%) |
May 19, 2006 | 36.85 | 36.99 | 35.92 | 36.30 | 568,683 | -0.73(-1.98%) |
May 18, 2006 | 36.30 | 38.06 | 36.30 | 37.03 | 804,354 | +0.79(+2.17%) |
May 17, 2006 | 35.88 | 36.42 | 35.12 | 36.24 | 1,100,347 | +0.07(+0.18%) |
May 16, 2006 | 36.91 | 37.32 | 36.04 | 36.18 | 509,022 | -0.88(-2.38%) |
May 15, 2006 | 37.96 | 37.96 | 36.74 | 37.06 | 436,304 | -0.96(-2.51%) |
May 12, 2006 | 39.03 | 39.03 | 37.99 | 38.02 | 516,459 | -1.16(-2.97%) |
May 11, 2006 | 39.51 | 39.52 | 39.06 | 39.18 | 395,814 | -0.42(-1.05%) |
May 10, 2006 | 39.86 | 40.51 | 39.39 | 39.60 | 356,480 | -0.26(-0.65%) |
May 09, 2006 | 39.15 | 40.11 | 38.99 | 39.86 | 376,973 | +0.64(+1.62%) |
May 08, 2006 | 39.69 | 40.06 | 39.18 | 39.22 | 225,754 | -0.53(-1.32%) |
May 05, 2006 | 39.49 | 40.38 | 39.49 | 39.75 | 320,287 | +0.30(+0.75%) |
May 04, 2006 | 39.51 | 39.68 | 39.17 | 39.45 | 399,780 | +0.01(+0.03%) |
May 03, 2006 | 38.91 | 39.54 | 38.39 | 39.44 | 479,274 | +0.56(+1.43%) |
May 02, 2006 | 38.91 | 39.75 | 38.74 | 38.88 | 476,795 | +0.67(+1.74%) |
May 01, 2006 | 38.30 | 38.73 | 38.14 | 38.22 | 353,671 | -0.18(-0.46%) |
Apr 28, 2006 | 38.57 | 38.84 | 38.04 | 38.39 | 390,360 | -0.33(-0.86%) |
Apr 27, 2006 | 39.28 | 39.35 | 38.45 | 38.73 | 657,431 | -1.03(-2.60%) |
Apr 26, 2006 | 38.54 | 39.80 | 38.54 | 39.76 | 744,692 | +1.25(+3.24%) |
Apr 25, 2006 | 39.30 | 39.33 | 38.15 | 38.51 | 654,291 | -0.68(-1.74%) |
Apr 24, 2006 | 40.24 | 40.69 | 38.36 | 39.20 | 772,292 | -1.04(-2.59%) |
Apr 21, 2006 | 40.18 | 40.66 | 39.81 | 40.24 | 441,923 | +0.05(+0.12%) |
Apr 20, 2006 | 41.15 | 41.28 | 39.68 | 40.19 | 512,327 | -1.03(-2.50%) |
Apr 19, 2006 | 39.86 | 41.22 | 39.43 | 41.22 | 713,953 | +1.37(+3.43%) |
Apr 18, 2006 | 37.60 | 40.06 | 38.73 | 39.85 | 1,080,845 | +2.25(+5.99%) |
Apr 17, 2006 | 37.94 | 38.15 | 36.98 | 37.60 | 680,899 | -0.34(-0.89%) |
Apr 13, 2006 | 39.00 | 38.99 | 37.14 | 37.94 | 815,261 | -1.06(-2.72%) |
Apr 12, 2006 | 38.60 | 39.27 | 38.46 | 39.00 | 382,427 | +0.41(+1.07%) |
Apr 11, 2006 | 38.82 | 39.00 | 37.93 | 38.59 | 577,112 | -0.38(-0.98%) |
Apr 10, 2006 | 39.87 | 39.95 | 38.48 | 38.97 | 669,331 | -0.91(-2.28%) |
Apr 07, 2006 | 41.24 | 41.47 | 39.47 | 39.87 | 752,625 | -1.42(-3.44%) |
Apr 06, 2006 | 42.37 | 42.37 | 40.98 | 41.30 | 437,626 | -0.92(-2.18%) |
Apr 05, 2006 | 41.85 | 42.25 | 41.10 | 42.22 | 547,364 | +0.21(+0.50%) |
Apr 04, 2006 | 42.38 | 42.71 | 41.63 | 42.00 | 389,203 | -0.71(-1.67%) |
Apr 03, 2006 | 42.98 | 44.53 | 42.72 | 42.72 | 503,898 | -0.27(-0.63%) |
Mar 31, 2006 | 42.23 | 43.05 | 42.22 | 42.99 | 177,661 | +0.35(+0.82%) |
Mar 30, 2006 | 43.11 | 43.32 | 41.99 | 42.64 | 145,104 | -0.70(-1.62%) |
Mar 29, 2006 | 42.96 | 43.34 | 42.66 | 43.34 | 121,471 | +0.53(+1.24%) |
Mar 28, 2006 | 42.45 | 43.34 | 42.45 | 42.81 | 142,790 | +0.33(+0.77%) |
Mar 27, 2006 | 42.89 | 42.92 | 42.34 | 42.48 | 149,401 | -0.44(-1.02%) |
Mar 24, 2006 | 43.69 | 43.69 | 42.75 | 42.92 | 231,538 | -0.77(-1.76%) |
Mar 23, 2006 | 42.66 | 43.71 | 42.66 | 43.69 | 232,200 | +1.10(+2.59%) |
Mar 22, 2006 | 42.15 | 42.85 | 41.54 | 42.59 | 271,203 | +0.34(+0.82%) |
Mar 21, 2006 | 43.17 | 43.34 | 42.20 | 42.24 | 289,051 | -0.78(-1.81%) |
Mar 20, 2006 | 42.96 | 43.40 | 42.59 | 43.02 | 240,959 | +0.21(+0.49%) |
Mar 17, 2006 | 43.18 | 43.18 | 42.43 | 42.81 | 500,097 | -0.40(-0.92%) |
Mar 16, 2006 | 42.80 | 43.48 | 42.77 | 43.21 | 370,528 | +0.31(+0.73%) |
Mar 15, 2006 | 42.46 | 42.94 | 42.10 | 42.89 | 169,563 | +0.55(+1.30%) |
Mar 14, 2006 | 41.96 | 42.66 | 41.94 | 42.34 | 228,894 | +0.38(+0.91%) |
Mar 13, 2006 | 41.36 | 42.32 | 41.36 | 41.96 | 273,020 | +0.70(+1.69%) |
Mar 10, 2006 | 40.33 | 41.74 | 40.33 | 41.27 | 727,504 | +0.96(+2.39%) |
Mar 09, 2006 | 40.47 | 40.77 | 40.05 | 40.30 | 571,658 | +0.02(+0.05%) |
Mar 08, 2006 | 40.92 | 41.13 | 40.24 | 40.29 | 471,341 | -0.63(-1.54%) |
Mar 07, 2006 | 41.81 | 41.93 | 40.82 | 40.92 | 342,102 | -0.84(-2.01%) |
Mar 06, 2006 | 42.76 | 42.76 | 41.72 | 41.76 | 316,816 | -0.65(-1.54%) |
Mar 03, 2006 | 42.17 | 42.81 | 41.91 | 42.41 | 177,827 | +0.12(+0.27%) |
Mar 02, 2006 | 42.82 | 43.03 | 42.01 | 42.30 | 310,040 | -0.56(-1.31%) |