Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.45 | 42.15 | 40.10 | 41.47 | 234,979 | +1.24(+3.08%) |
May 30, 2006 | 42.31 | 42.58 | 39.98 | 40.23 | 360,657 | -2.42(-5.67%) |
May 26, 2006 | 42.65 | 43.90 | 42.11 | 42.65 | 645,481 | +0.29(+0.68%) |
May 25, 2006 | 41.50 | 42.45 | 41.06 | 42.36 | 116,252 | +1.46(+3.57%) |
May 24, 2006 | 39.84 | 41.29 | 39.41 | 40.90 | 68,272 | +0.93(+2.33%) |
May 23, 2006 | 40.32 | 41.29 | 39.70 | 39.97 | 73,761 | -0.08(-0.20%) |
May 22, 2006 | 40.21 | 40.72 | 39.80 | 40.05 | 131,585 | -0.52(-1.28%) |
May 19, 2006 | 39.75 | 41.23 | 39.75 | 40.57 | 70,948 | +0.53(+1.32%) |
May 18, 2006 | 40.00 | 40.98 | 40.00 | 40.04 | 58,838 | +0.06(+0.15%) |
May 17, 2006 | 39.74 | 40.32 | 39.25 | 39.98 | 52,269 | -0.04(-0.10%) |
May 16, 2006 | 40.19 | 40.28 | 39.90 | 40.02 | 67,491 | -0.16(-0.40%) |
May 15, 2006 | 39.46 | 40.62 | 39.25 | 40.18 | 74,921 | +0.44(+1.11%) |
May 12, 2006 | 39.87 | 40.09 | 39.16 | 39.74 | 105,952 | -0.27(-0.67%) |
May 11, 2006 | 40.81 | 40.85 | 39.88 | 40.01 | 127,288 | -0.86(-2.10%) |
May 10, 2006 | 40.85 | 41.10 | 40.49 | 40.87 | 92,612 | +0.02(+0.05%) |
May 09, 2006 | 40.80 | 41.25 | 40.80 | 40.85 | 67,799 | -0.15(-0.37%) |
May 08, 2006 | 40.91 | 41.20 | 40.83 | 41.00 | 104,567 | -0.13(-0.32%) |
May 05, 2006 | 41.41 | 41.53 | 41.07 | 41.13 | 71,757 | +0.03(+0.07%) |
May 04, 2006 | 41.50 | 41.55 | 40.95 | 41.10 | 98,312 | -0.35(-0.84%) |
May 03, 2006 | 40.95 | 41.64 | 40.93 | 41.45 | 78,181 | +0.29(+0.70%) |
May 02, 2006 | 40.90 | 41.43 | 40.34 | 41.16 | 122,318 | +0.38(+0.93%) |
May 01, 2006 | 41.45 | 41.85 | 40.08 | 40.78 | 188,156 | -0.41(-1.00%) |
Apr 28, 2006 | 40.78 | 41.76 | 40.60 | 41.19 | 126,400 | +0.41(+1.01%) |
Apr 27, 2006 | 39.50 | 40.80 | 38.84 | 40.78 | 133,593 | +0.88(+2.21%) |
Apr 26, 2006 | 38.66 | 39.95 | 38.52 | 39.90 | 228,394 | +1.23(+3.18%) |
Apr 25, 2006 | 39.84 | 39.89 | 38.36 | 38.67 | 162,380 | -0.92(-2.32%) |
Apr 24, 2006 | 39.99 | 39.99 | 39.34 | 39.59 | 92,481 | -0.34(-0.85%) |
Apr 21, 2006 | 40.21 | 40.21 | 39.52 | 39.93 | 128,243 | +0.09(+0.23%) |
Apr 20, 2006 | 39.76 | 40.40 | 39.12 | 39.84 | 107,404 | -0.35(-0.87%) |
Apr 19, 2006 | 39.18 | 40.50 | 38.64 | 40.19 | 502,110 | +3.96(+10.93%) |
Apr 18, 2006 | 35.80 | 36.41 | 34.90 | 36.23 | 230,649 | +0.43(+1.20%) |
Apr 17, 2006 | 36.16 | 36.19 | 35.41 | 35.80 | 160,831 | -0.36(-1.00%) |
Apr 13, 2006 | 34.18 | 36.38 | 34.03 | 36.16 | 155,819 | +1.71(+4.96%) |
Apr 12, 2006 | 34.13 | 34.60 | 33.91 | 34.45 | 142,465 | +0.32(+0.94%) |
Apr 11, 2006 | 34.22 | 34.22 | 33.48 | 34.13 | 107,755 | +0.17(+0.50%) |
Apr 10, 2006 | 34.54 | 34.54 | 33.80 | 33.96 | 114,139 | -0.38(-1.11%) |
Apr 07, 2006 | 35.75 | 35.86 | 34.26 | 34.34 | 70,034 | -1.21(-3.40%) |
Apr 06, 2006 | 35.00 | 35.81 | 34.57 | 35.55 | 67,793 | +0.77(+2.21%) |
Apr 05, 2006 | 34.96 | 35.00 | 33.74 | 34.78 | 41,796 | +0.00(+0.00%) |
Apr 04, 2006 | 34.76 | 35.50 | 34.33 | 34.78 | 98,552 | -0.05(-0.14%) |
Apr 03, 2006 | 36.50 | 36.50 | 34.75 | 34.83 | 64,477 | -1.36(-3.76%) |
Mar 31, 2006 | 36.49 | 36.49 | 35.91 | 36.19 | 58,030 | -0.13(-0.36%) |
Mar 30, 2006 | 36.97 | 36.97 | 35.82 | 36.32 | 48,321 | -0.56(-1.52%) |
Mar 29, 2006 | 37.24 | 37.40 | 36.80 | 36.88 | 85,986 | -0.07(-0.19%) |
Mar 28, 2006 | 37.36 | 37.36 | 36.55 | 36.95 | 82,691 | -0.19(-0.51%) |
Mar 27, 2006 | 37.93 | 38.90 | 36.95 | 37.14 | 166,863 | +0.41(+1.12%) |
Mar 24, 2006 | 35.85 | 36.95 | 35.75 | 36.73 | 61,533 | +1.06(+2.97%) |
Mar 23, 2006 | 35.89 | 35.89 | 35.36 | 35.67 | 40,500 | -0.16(-0.45%) |
Mar 22, 2006 | 34.86 | 35.88 | 34.72 | 35.83 | 35,600 | +0.99(+2.84%) |
Mar 21, 2006 | 34.79 | 35.11 | 34.67 | 34.84 | 70,996 | +0.13(+0.37%) |
Mar 20, 2006 | 35.01 | 35.01 | 34.50 | 34.71 | 65,521 | -0.14(-0.40%) |
Mar 17, 2006 | 35.29 | 35.29 | 34.49 | 34.85 | 157,019 | -0.27(-0.77%) |
Mar 16, 2006 | 35.13 | 35.38 | 34.63 | 35.12 | 79,227 | +0.37(+1.06%) |
Mar 15, 2006 | 34.61 | 34.87 | 34.18 | 34.75 | 67,073 | +0.26(+0.75%) |
Mar 14, 2006 | 35.16 | 35.16 | 34.21 | 34.49 | 62,532 | -0.61(-1.74%) |
Mar 13, 2006 | 36.30 | 36.42 | 34.99 | 35.10 | 97,619 | -0.93(-2.58%) |
Mar 10, 2006 | 35.71 | 36.36 | 35.42 | 36.03 | 48,425 | +0.41(+1.15%) |
Mar 09, 2006 | 34.97 | 35.73 | 34.97 | 35.62 | 65,785 | +0.65(+1.86%) |
Mar 08, 2006 | 34.95 | 35.23 | 34.42 | 34.97 | 46,948 | +0.05(+0.14%) |
Mar 07, 2006 | 34.47 | 35.07 | 34.47 | 34.92 | 47,715 | +0.42(+1.22%) |
Mar 06, 2006 | 35.51 | 35.51 | 34.32 | 34.50 | 43,946 | -0.87(-2.46%) |
Mar 03, 2006 | 35.35 | 35.95 | 35.25 | 35.37 | 58,752 | -0.21(-0.59%) |
Mar 02, 2006 | 35.54 | 35.71 | 35.27 | 35.58 | 80,934 | +0.00(+0.00%) |