Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.61 | 38.51 | 37.61 | 38.51 | 483,008 | +0.91(+2.43%) |
May 30, 2006 | 38.21 | 38.37 | 37.60 | 37.60 | 351,991 | -0.77(-2.01%) |
May 26, 2006 | 38.67 | 38.72 | 38.25 | 38.37 | 290,342 | -0.21(-0.53%) |
May 25, 2006 | 38.64 | 38.77 | 38.50 | 38.57 | 374,334 | +0.05(+0.13%) |
May 24, 2006 | 38.75 | 38.82 | 38.49 | 38.52 | 522,313 | -0.17(-0.44%) |
May 23, 2006 | 38.61 | 39.07 | 38.51 | 38.69 | 855,353 | +0.04(+0.11%) |
May 22, 2006 | 38.27 | 38.85 | 38.19 | 38.65 | 751,592 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.16 | 38.37 | 38.49 | 610,398 | -0.15(-0.38%) |
May 18, 2006 | 38.98 | 39.45 | 38.63 | 38.63 | 724,687 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.34 | 38.68 | 38.79 | 937,005 | -0.45(-1.15%) |
May 16, 2006 | 39.11 | 39.86 | 39.11 | 39.25 | 817,920 | -0.26(-0.65%) |
May 15, 2006 | 38.91 | 39.56 | 38.91 | 39.50 | 267,765 | +0.59(+1.52%) |
May 12, 2006 | 38.72 | 39.54 | 38.65 | 38.91 | 780,603 | -0.60(-1.51%) |
May 11, 2006 | 39.71 | 40.24 | 39.24 | 39.51 | 388,371 | -0.09(-0.24%) |
May 10, 2006 | 39.83 | 40.02 | 39.55 | 39.61 | 363,572 | -0.21(-0.54%) |
May 09, 2006 | 39.96 | 40.17 | 39.67 | 39.82 | 297,595 | +0.01(+0.02%) |
May 08, 2006 | 39.58 | 39.91 | 39.50 | 39.81 | 635,666 | -0.19(-0.47%) |
May 05, 2006 | 40.08 | 40.52 | 39.81 | 40.00 | 797,331 | +0.12(+0.30%) |
May 04, 2006 | 39.32 | 40.18 | 38.68 | 39.88 | 1,670,817 | +1.33(+3.46%) |
May 03, 2006 | 39.32 | 41.16 | 38.28 | 38.55 | 3,823,356 | +2.24(+6.17%) |
May 02, 2006 | 36.52 | 36.52 | 36.02 | 36.31 | 849,036 | +0.03(+0.07%) |
May 01, 2006 | 36.42 | 36.76 | 35.98 | 36.28 | 1,069,075 | +0.33(+0.93%) |
Apr 28, 2006 | 35.77 | 36.07 | 35.64 | 35.95 | 1,130,489 | +0.09(+0.26%) |
Apr 27, 2006 | 35.26 | 35.85 | 35.08 | 35.85 | 485,230 | +0.56(+1.60%) |
Apr 26, 2006 | 35.54 | 36.08 | 34.67 | 35.29 | 871,613 | -0.04(-0.12%) |
Apr 25, 2006 | 35.43 | 35.74 | 35.15 | 35.33 | 538,924 | +0.01(+0.02%) |
Apr 24, 2006 | 35.39 | 35.50 | 35.11 | 35.32 | 428,963 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.15 | 35.48 | 444,170 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.23 | 35.40 | 35.57 | 499,151 | -0.53(-1.47%) |
Apr 19, 2006 | 36.01 | 36.21 | 35.96 | 36.10 | 836,870 | +0.21(+0.57%) |
Apr 18, 2006 | 35.90 | 36.16 | 35.77 | 35.90 | 597,414 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,231 | +0.16(+0.45%) |
Apr 13, 2006 | 35.62 | 35.93 | 35.16 | 35.73 | 330,232 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.62 | 647,832 | +0.15(+0.43%) |
Apr 11, 2006 | 35.90 | 35.98 | 35.33 | 35.47 | 346,961 | -0.34(-0.95%) |
Apr 10, 2006 | 36.40 | 36.66 | 35.58 | 35.81 | 374,334 | -0.47(-1.30%) |
Apr 07, 2006 | 36.73 | 36.93 | 36.01 | 36.28 | 267,882 | -0.52(-1.42%) |
Apr 06, 2006 | 36.80 | 37.08 | 36.66 | 36.80 | 241,094 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.23 | 36.79 | 36.85 | 1,035,151 | +0.04(+0.12%) |
Apr 04, 2006 | 36.92 | 37.31 | 36.76 | 36.81 | 865,647 | -0.50(-1.35%) |
Apr 03, 2006 | 37.36 | 37.39 | 37.08 | 37.31 | 788,441 | +0.03(+0.07%) |
Mar 31, 2006 | 36.92 | 37.31 | 36.76 | 37.29 | 377,609 | +0.37(+1.00%) |
Mar 30, 2006 | 36.80 | 36.99 | 36.69 | 36.92 | 327,308 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.10 | 36.24 | 36.89 | 542,901 | +0.65(+1.79%) |
Mar 28, 2006 | 35.95 | 36.31 | 35.66 | 36.24 | 483,943 | +0.28(+0.78%) |
Mar 27, 2006 | 35.73 | 36.19 | 35.48 | 35.95 | 225,653 | +0.21(+0.57%) |
Mar 24, 2006 | 35.70 | 35.81 | 35.13 | 35.75 | 298,063 | +0.06(+0.17%) |
Mar 23, 2006 | 35.81 | 35.82 | 35.23 | 35.69 | 517,868 | -0.07(-0.19%) |
Mar 22, 2006 | 35.73 | 35.78 | 35.21 | 35.76 | 266,479 | -0.02(-0.05%) |
Mar 21, 2006 | 36.43 | 36.43 | 35.66 | 35.78 | 384,277 | -0.66(-1.81%) |
Mar 20, 2006 | 36.33 | 36.66 | 36.29 | 36.43 | 186,465 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.70 | 36.26 | 36.42 | 315,727 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.28 | 36.54 | 295,139 | +0.19(+0.52%) |
Mar 15, 2006 | 36.37 | 36.54 | 36.17 | 36.36 | 317,248 | -0.22(-0.61%) |
Mar 14, 2006 | 36.29 | 36.72 | 36.21 | 36.58 | 251,271 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,813 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.72 | 36.18 | 36.70 | 308,123 | +0.16(+0.44%) |
Mar 09, 2006 | 36.82 | 36.90 | 36.33 | 36.54 | 380,651 | -0.34(-0.93%) |
Mar 08, 2006 | 37.32 | 37.32 | 36.59 | 36.88 | 393,518 | -0.44(-1.19%) |
Mar 07, 2006 | 36.76 | 37.32 | 36.61 | 37.32 | 269,988 | +0.39(+1.06%) |
Mar 06, 2006 | 37.16 | 37.37 | 36.76 | 36.93 | 241,913 | -0.33(-0.89%) |
Mar 03, 2006 | 37.75 | 37.80 | 37.20 | 37.26 | 404,280 | -0.49(-1.29%) |
Mar 02, 2006 | 38.34 | 38.34 | 37.41 | 37.75 | 364,040 | -0.46(-1.21%) |