Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.60 | 36.75 | 36.30 | 36.51 | 2,359,942 | +0.01(+0.02%) |
May 30, 2006 | 36.89 | 37.03 | 36.38 | 36.50 | 1,328,580 | -0.67(-1.79%) |
May 26, 2006 | 37.14 | 37.31 | 36.91 | 37.17 | 1,065,388 | -0.12(-0.33%) |
May 25, 2006 | 36.94 | 37.30 | 36.70 | 37.29 | 1,880,932 | +0.52(+1.43%) |
May 24, 2006 | 36.84 | 36.92 | 36.10 | 36.77 | 1,666,075 | -0.10(-0.27%) |
May 23, 2006 | 37.43 | 37.44 | 36.65 | 36.87 | 2,081,722 | -0.55(-1.47%) |
May 22, 2006 | 36.26 | 37.59 | 36.22 | 37.42 | 2,874,422 | +0.69(+1.88%) |
May 19, 2006 | 37.01 | 37.06 | 36.20 | 36.73 | 2,326,397 | -0.10(-0.27%) |
May 18, 2006 | 36.61 | 37.19 | 36.55 | 36.83 | 3,105,751 | +0.22(+0.59%) |
May 17, 2006 | 36.18 | 36.72 | 36.05 | 36.61 | 2,751,663 | +0.33(+0.92%) |
May 16, 2006 | 36.06 | 36.35 | 35.91 | 36.28 | 1,473,341 | +0.17(+0.48%) |
May 15, 2006 | 35.47 | 36.23 | 35.29 | 36.10 | 1,246,821 | +0.34(+0.95%) |
May 12, 2006 | 35.85 | 36.12 | 35.63 | 35.76 | 1,331,345 | -0.13(-0.37%) |
May 11, 2006 | 36.39 | 36.45 | 35.90 | 35.90 | 1,608,363 | -0.69(-1.89%) |
May 10, 2006 | 36.93 | 37.11 | 36.45 | 36.59 | 1,462,640 | -0.05(-0.14%) |
May 09, 2006 | 36.35 | 36.91 | 36.35 | 36.64 | 1,791,839 | +0.18(+0.50%) |
May 08, 2006 | 36.52 | 36.75 | 36.34 | 36.45 | 1,298,161 | -0.15(-0.41%) |
May 05, 2006 | 36.39 | 36.78 | 35.96 | 36.60 | 3,193,281 | +0.71(+1.97%) |
May 04, 2006 | 35.89 | 36.10 | 35.56 | 35.90 | 2,368,118 | -0.05(-0.14%) |
May 03, 2006 | 35.72 | 36.00 | 35.46 | 35.95 | 1,703,227 | +0.08(+0.23%) |
May 02, 2006 | 36.57 | 36.59 | 35.61 | 35.86 | 1,647,319 | -0.64(-1.75%) |
May 01, 2006 | 36.60 | 37.02 | 35.92 | 36.50 | 2,633,834 | +0.12(+0.32%) |
Apr 28, 2006 | 36.80 | 36.93 | 36.33 | 36.39 | 2,207,607 | -0.33(-0.91%) |
Apr 27, 2006 | 36.85 | 37.30 | 36.51 | 36.72 | 1,908,586 | -0.49(-1.32%) |
Apr 26, 2006 | 37.26 | 37.68 | 37.14 | 37.21 | 1,089,074 | +0.01(+0.02%) |
Apr 25, 2006 | 37.84 | 37.94 | 37.09 | 37.20 | 1,993,351 | -0.74(-1.95%) |
Apr 24, 2006 | 37.91 | 38.09 | 37.49 | 37.94 | 2,362,708 | +0.03(+0.09%) |
Apr 21, 2006 | 39.26 | 39.71 | 37.71 | 37.91 | 6,328,008 | +1.31(+3.59%) |
Apr 20, 2006 | 36.60 | 36.72 | 35.97 | 36.60 | 2,469,595 | +0.16(+0.43%) |
Apr 19, 2006 | 36.25 | 36.50 | 35.86 | 36.44 | 1,748,194 | +0.18(+0.50%) |
Apr 18, 2006 | 35.72 | 36.54 | 35.46 | 36.25 | 2,446,511 | +0.74(+2.08%) |
Apr 17, 2006 | 35.64 | 35.91 | 35.07 | 35.51 | 1,514,941 | -0.10(-0.28%) |
Apr 13, 2006 | 35.74 | 36.64 | 35.55 | 35.61 | 2,352,127 | -0.12(-0.35%) |
Apr 12, 2006 | 35.83 | 36.02 | 35.52 | 35.74 | 1,519,510 | -0.07(-0.21%) |
Apr 11, 2006 | 36.18 | 36.20 | 35.56 | 35.81 | 1,805,546 | -0.27(-0.76%) |
Apr 10, 2006 | 35.76 | 36.23 | 35.60 | 36.09 | 1,440,276 | +0.22(+0.63%) |
Apr 07, 2006 | 36.34 | 36.72 | 35.77 | 35.86 | 1,325,574 | -0.55(-1.51%) |
Apr 06, 2006 | 36.76 | 36.79 | 36.01 | 36.41 | 3,110,079 | -0.35(-0.95%) |
Apr 05, 2006 | 37.05 | 37.34 | 36.61 | 36.76 | 2,547,026 | -0.37(-1.01%) |
Apr 04, 2006 | 36.57 | 37.50 | 36.55 | 37.14 | 2,286,239 | +0.33(+0.90%) |
Apr 03, 2006 | 37.09 | 37.18 | 36.65 | 36.80 | 1,851,836 | -0.07(-0.20%) |
Mar 31, 2006 | 37.32 | 37.41 | 36.82 | 36.88 | 1,412,142 | -0.43(-1.16%) |
Mar 30, 2006 | 37.33 | 37.64 | 37.10 | 37.31 | 1,505,203 | -0.17(-0.44%) |
Mar 29, 2006 | 37.13 | 37.62 | 37.04 | 37.48 | 3,580,312 | +0.55(+1.49%) |
Mar 28, 2006 | 37.24 | 37.51 | 36.80 | 36.93 | 2,991,168 | -0.32(-0.85%) |
Mar 27, 2006 | 38.88 | 38.88 | 37.09 | 37.24 | 5,202,743 | -2.22(-5.63%) |
Mar 24, 2006 | 39.67 | 39.73 | 39.22 | 39.46 | 1,133,681 | -0.12(-0.31%) |
Mar 23, 2006 | 40.70 | 40.77 | 39.34 | 39.59 | 2,471,880 | -1.11(-2.74%) |
Mar 22, 2006 | 40.36 | 40.83 | 40.17 | 40.70 | 882,874 | +0.43(+1.07%) |
Mar 21, 2006 | 40.31 | 40.67 | 39.96 | 40.27 | 1,673,770 | -0.20(-0.49%) |
Mar 20, 2006 | 40.93 | 40.96 | 40.37 | 40.47 | 1,110,476 | -0.48(-1.18%) |
Mar 17, 2006 | 41.00 | 41.02 | 40.43 | 40.95 | 1,691,444 | +0.27(+0.65%) |
Mar 16, 2006 | 41.46 | 41.54 | 40.63 | 40.69 | 1,654,773 | -0.30(-0.73%) |
Mar 15, 2006 | 40.71 | 41.03 | 40.35 | 40.99 | 1,858,088 | +0.30(+0.74%) |
Mar 14, 2006 | 40.34 | 40.90 | 39.96 | 40.69 | 2,436,291 | +0.67(+1.68%) |
Mar 13, 2006 | 38.75 | 40.17 | 38.59 | 40.01 | 2,583,697 | +1.47(+3.82%) |
Mar 10, 2006 | 37.78 | 38.59 | 37.68 | 38.54 | 1,170,713 | +0.74(+1.96%) |
Mar 09, 2006 | 38.18 | 38.26 | 37.68 | 37.80 | 1,225,900 | -0.39(-1.02%) |
Mar 08, 2006 | 37.93 | 38.25 | 37.55 | 38.19 | 853,056 | +0.09(+0.24%) |
Mar 07, 2006 | 37.92 | 38.33 | 37.64 | 38.10 | 924,836 | +0.15(+0.39%) |
Mar 06, 2006 | 38.34 | 38.58 | 37.87 | 37.95 | 892,733 | -0.47(-1.23%) |
Mar 03, 2006 | 38.15 | 38.98 | 38.00 | 38.43 | 1,270,387 | +0.12(+0.33%) |
Mar 02, 2006 | 38.38 | 38.62 | 38.14 | 38.30 | 1,316,196 | -0.23(-0.60%) |