Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.81 | 37.07 | 36.67 | 36.92 | 73,907 | +0.23(+0.64%) |
May 30, 2006 | 37.17 | 37.17 | 36.68 | 36.68 | 48,556 | -0.75(-2.01%) |
May 26, 2006 | 37.30 | 37.49 | 37.30 | 37.44 | 13,186 | +0.00(+0.00%) |
May 25, 2006 | 37.18 | 37.44 | 37.13 | 37.44 | 35,267 | +0.35(+0.95%) |
May 24, 2006 | 36.64 | 37.16 | 36.64 | 37.09 | 93,739 | +0.35(+0.96%) |
May 23, 2006 | 37.27 | 37.39 | 36.71 | 36.73 | 57,858 | -0.10(-0.27%) |
May 22, 2006 | 37.10 | 37.25 | 36.83 | 36.83 | 182,265 | -0.37(-1.00%) |
May 19, 2006 | 37.35 | 37.36 | 36.93 | 37.20 | 63,174 | -0.15(-0.39%) |
May 18, 2006 | 38.00 | 38.00 | 37.32 | 37.35 | 122,259 | -0.08(-0.21%) |
May 17, 2006 | 38.04 | 38.04 | 37.43 | 37.43 | 101,099 | -0.67(-1.77%) |
May 16, 2006 | 38.52 | 38.52 | 38.06 | 38.10 | 161,309 | -0.43(-1.12%) |
May 15, 2006 | 38.68 | 38.68 | 38.25 | 38.53 | 86,992 | -0.19(-0.48%) |
May 12, 2006 | 38.82 | 39.00 | 38.65 | 38.72 | 105,086 | -0.33(-0.85%) |
May 11, 2006 | 39.82 | 39.82 | 38.96 | 39.05 | 119,704 | -1.00(-2.49%) |
May 10, 2006 | 40.14 | 40.29 | 39.97 | 40.05 | 178,789 | -0.05(-0.12%) |
May 09, 2006 | 40.35 | 40.35 | 40.08 | 40.10 | 19,626 | -0.40(-0.99%) |
May 08, 2006 | 40.44 | 40.64 | 40.33 | 40.50 | 28,622 | -0.04(-0.10%) |
May 05, 2006 | 40.66 | 40.69 | 40.42 | 40.54 | 15,844 | +0.14(+0.34%) |
May 04, 2006 | 40.35 | 40.46 | 40.18 | 40.40 | 22,284 | -0.15(-0.36%) |
May 03, 2006 | 40.80 | 40.80 | 40.29 | 40.55 | 96,192 | -0.52(-1.26%) |
May 02, 2006 | 40.86 | 41.15 | 40.86 | 41.07 | 71,045 | +0.13(+0.31%) |
May 01, 2006 | 41.24 | 41.31 | 40.87 | 40.94 | 18,502 | -0.19(-0.45%) |
Apr 28, 2006 | 41.29 | 41.35 | 41.11 | 41.13 | 9,302 | -0.57(-1.36%) |
Apr 27, 2006 | 40.95 | 41.89 | 40.94 | 41.69 | 36,800 | +0.65(+1.57%) |
Apr 26, 2006 | 41.06 | 41.18 | 40.88 | 41.05 | 7,871 | +0.00(+0.00%) |
Apr 25, 2006 | 40.89 | 41.18 | 40.85 | 41.05 | 72,987 | +0.03(+0.07%) |
Apr 24, 2006 | 40.93 | 41.06 | 40.76 | 41.02 | 12,675 | -0.15(-0.36%) |
Apr 21, 2006 | 41.42 | 41.51 | 41.05 | 41.16 | 40,582 | -0.29(-0.71%) |
Apr 20, 2006 | 41.36 | 41.53 | 41.25 | 41.46 | 102,121 | +0.20(+0.47%) |
Apr 19, 2006 | 40.84 | 41.30 | 40.84 | 41.26 | 515,514 | +0.24(+0.60%) |
Apr 18, 2006 | 40.49 | 41.06 | 40.32 | 41.02 | 43,240 | +0.63(+1.55%) |
Apr 17, 2006 | 40.66 | 40.76 | 40.20 | 40.39 | 17,378 | -0.34(-0.84%) |
Apr 13, 2006 | 40.70 | 40.89 | 40.57 | 40.73 | 14,822 | +0.03(+0.07%) |
Apr 12, 2006 | 40.45 | 40.74 | 40.45 | 40.70 | 25,760 | +0.02(+0.05%) |
Apr 11, 2006 | 40.74 | 40.99 | 40.51 | 40.69 | 15,435 | -0.22(-0.53%) |
Apr 10, 2006 | 40.70 | 41.04 | 40.68 | 40.90 | 91,388 | +0.24(+0.60%) |
Apr 07, 2006 | 40.98 | 41.15 | 40.66 | 40.66 | 25,351 | -0.20(-0.48%) |
Apr 06, 2006 | 40.87 | 40.96 | 40.64 | 40.85 | 44,467 | -0.08(-0.19%) |
Apr 05, 2006 | 40.81 | 41.03 | 40.70 | 40.93 | 18,195 | +0.23(+0.58%) |
Apr 04, 2006 | 40.77 | 40.89 | 40.65 | 40.70 | 65,729 | -0.01(-0.02%) |
Apr 03, 2006 | 40.68 | 40.93 | 40.66 | 40.70 | 18,400 | +0.09(+0.22%) |
Mar 31, 2006 | 40.53 | 40.77 | 40.53 | 40.62 | 21,875 | +0.02(+0.05%) |
Mar 30, 2006 | 40.19 | 40.64 | 40.19 | 40.60 | 46,920 | +0.37(+0.92%) |
Mar 29, 2006 | 39.81 | 40.29 | 39.80 | 40.23 | 39,458 | +0.43(+1.08%) |
Mar 28, 2006 | 40.06 | 40.20 | 39.80 | 39.80 | 81,779 | -0.26(-0.66%) |
Mar 27, 2006 | 40.39 | 40.39 | 40.06 | 40.06 | 253,106 | -0.10(-0.24%) |
Mar 24, 2006 | 40.13 | 40.25 | 39.97 | 40.16 | 65,525 | +0.01(+0.02%) |
Mar 23, 2006 | 40.21 | 40.27 | 39.82 | 40.15 | 9,711 | -0.27(-0.68%) |
Mar 22, 2006 | 40.11 | 40.44 | 40.06 | 40.42 | 83,823 | +0.20(+0.49%) |
Mar 21, 2006 | 40.36 | 40.94 | 40.22 | 40.23 | 68,694 | -0.27(-0.68%) |
Mar 20, 2006 | 40.46 | 40.58 | 40.38 | 40.50 | 49,680 | +0.21(+0.51%) |
Mar 17, 2006 | 40.22 | 40.39 | 40.02 | 40.29 | 35,164 | +0.18(+0.44%) |
Mar 16, 2006 | 40.38 | 40.52 | 40.12 | 40.12 | 37,720 | -0.20(-0.49%) |
Mar 15, 2006 | 40.18 | 40.40 | 40.03 | 40.31 | 10,017 | +0.31(+0.78%) |
Mar 14, 2006 | 39.74 | 40.02 | 39.67 | 40.00 | 31,484 | +0.24(+0.62%) |
Mar 13, 2006 | 39.72 | 39.84 | 39.67 | 39.76 | 32,200 | +0.13(+0.32%) |
Mar 10, 2006 | 39.34 | 39.79 | 39.22 | 39.63 | 42,320 | +0.20(+0.50%) |
Mar 09, 2006 | 39.45 | 39.89 | 39.43 | 39.43 | 86,583 | -0.08(-0.20%) |
Mar 08, 2006 | 39.33 | 39.72 | 39.30 | 39.51 | 29,440 | +0.00(+0.00%) |
Mar 07, 2006 | 39.61 | 39.67 | 39.33 | 39.51 | 42,320 | -0.26(-0.66%) |
Mar 06, 2006 | 40.01 | 40.24 | 39.65 | 39.78 | 53,054 | -0.42(-1.05%) |
Mar 03, 2006 | 39.96 | 40.65 | 39.96 | 40.20 | 19,013 | -0.12(-0.29%) |
Mar 02, 2006 | 40.31 | 40.41 | 40.10 | 40.31 | 29,031 | -0.04(-0.10%) |