Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.10 | 36.78 | 36.10 | 36.72 | 1,261,677 | +0.69(+1.92%) |
May 30, 2006 | 36.75 | 36.75 | 35.99 | 36.02 | 858,691 | -0.71(-1.94%) |
May 26, 2006 | 36.82 | 36.92 | 36.71 | 36.74 | 357,055 | -0.05(-0.14%) |
May 25, 2006 | 36.54 | 36.86 | 36.28 | 36.79 | 495,777 | +0.17(+0.47%) |
May 24, 2006 | 36.74 | 36.94 | 36.45 | 36.62 | 914,073 | -0.12(-0.33%) |
May 23, 2006 | 36.73 | 37.11 | 36.66 | 36.74 | 623,450 | +0.18(+0.49%) |
May 22, 2006 | 36.33 | 36.78 | 36.23 | 36.56 | 683,624 | +0.22(+0.60%) |
May 19, 2006 | 35.90 | 36.81 | 35.68 | 36.34 | 1,986,173 | -0.40(-1.08%) |
May 18, 2006 | 37.22 | 37.56 | 36.71 | 36.74 | 1,347,679 | -0.56(-1.49%) |
May 17, 2006 | 38.17 | 38.18 | 37.26 | 37.29 | 1,597,698 | -0.89(-2.32%) |
May 16, 2006 | 38.35 | 38.82 | 38.11 | 38.18 | 1,045,739 | +0.07(+0.18%) |
May 15, 2006 | 37.44 | 38.19 | 37.41 | 38.11 | 852,168 | +0.53(+1.42%) |
May 12, 2006 | 37.41 | 37.80 | 37.38 | 37.58 | 1,010,060 | +0.02(+0.06%) |
May 11, 2006 | 37.52 | 37.90 | 37.44 | 37.56 | 1,108,710 | +0.29(+0.79%) |
May 10, 2006 | 36.73 | 37.39 | 36.71 | 37.26 | 2,765,119 | +0.47(+1.27%) |
May 09, 2006 | 37.11 | 37.11 | 36.66 | 36.80 | 1,400,000 | -0.31(-0.83%) |
May 08, 2006 | 37.22 | 37.35 | 37.07 | 37.11 | 1,563,883 | -0.37(-0.98%) |
May 05, 2006 | 37.87 | 37.94 | 37.40 | 37.47 | 2,586,591 | -0.46(-1.21%) |
May 04, 2006 | 38.19 | 38.57 | 37.58 | 37.93 | 2,630,258 | +1.34(+3.65%) |
May 03, 2006 | 36.77 | 37.00 | 36.45 | 36.60 | 752,187 | -0.29(-0.77%) |
May 02, 2006 | 36.84 | 37.08 | 36.80 | 36.88 | 690,680 | +0.05(+0.14%) |
May 01, 2006 | 36.19 | 36.92 | 36.17 | 36.83 | 952,814 | +0.65(+1.79%) |
Apr 28, 2006 | 36.36 | 36.51 | 36.09 | 36.18 | 901,692 | -0.25(-0.68%) |
Apr 27, 2006 | 36.91 | 37.26 | 36.02 | 36.43 | 1,778,090 | -0.48(-1.30%) |
Apr 26, 2006 | 36.78 | 36.96 | 36.72 | 36.91 | 710,783 | +0.11(+0.29%) |
Apr 25, 2006 | 36.90 | 37.04 | 36.51 | 36.81 | 712,248 | -0.15(-0.41%) |
Apr 24, 2006 | 37.14 | 37.14 | 36.84 | 36.96 | 580,182 | -0.20(-0.55%) |
Apr 21, 2006 | 37.06 | 37.16 | 36.99 | 37.16 | 678,033 | +0.11(+0.30%) |
Apr 20, 2006 | 36.84 | 37.20 | 36.77 | 37.05 | 801,312 | +0.33(+0.90%) |
Apr 19, 2006 | 36.93 | 37.23 | 36.59 | 36.72 | 1,174,077 | -0.21(-0.57%) |
Apr 18, 2006 | 36.35 | 37.08 | 36.33 | 36.93 | 735,412 | +0.61(+1.68%) |
Apr 17, 2006 | 36.24 | 36.68 | 36.20 | 36.32 | 408,843 | +0.30(+0.83%) |
Apr 13, 2006 | 36.06 | 36.24 | 35.72 | 36.02 | 524,933 | -0.05(-0.13%) |
Apr 12, 2006 | 35.60 | 36.26 | 35.60 | 36.06 | 354,260 | +0.41(+1.14%) |
Apr 11, 2006 | 35.99 | 36.24 | 35.60 | 35.66 | 1,085,545 | -0.26(-0.73%) |
Apr 10, 2006 | 36.51 | 36.58 | 35.87 | 35.92 | 1,088,741 | -0.52(-1.42%) |
Apr 07, 2006 | 36.81 | 37.18 | 36.24 | 36.44 | 566,736 | -0.29(-0.80%) |
Apr 06, 2006 | 37.26 | 37.32 | 36.71 | 36.73 | 829,003 | -0.41(-1.11%) |
Apr 05, 2006 | 37.44 | 37.47 | 37.07 | 37.14 | 559,014 | -0.23(-0.60%) |
Apr 04, 2006 | 36.84 | 37.64 | 36.75 | 37.37 | 917,801 | +0.26(+0.69%) |
Apr 03, 2006 | 37.18 | 37.33 | 36.94 | 37.11 | 638,893 | +0.12(+0.32%) |
Mar 31, 2006 | 36.89 | 37.03 | 36.59 | 36.99 | 470,882 | +0.17(+0.45%) |
Mar 30, 2006 | 37.15 | 37.40 | 36.81 | 36.83 | 822,080 | -0.23(-0.61%) |
Mar 29, 2006 | 36.44 | 37.35 | 36.37 | 37.05 | 739,539 | +0.62(+1.69%) |
Mar 28, 2006 | 36.51 | 36.98 | 36.39 | 36.44 | 767,497 | -0.08(-0.23%) |
Mar 27, 2006 | 36.43 | 36.84 | 36.05 | 36.52 | 1,340,623 | +0.03(+0.08%) |
Mar 24, 2006 | 35.79 | 37.42 | 35.63 | 36.49 | 3,026,321 | +1.56(+4.47%) |
Mar 23, 2006 | 34.20 | 34.94 | 33.94 | 34.93 | 1,128,147 | +0.73(+2.13%) |
Mar 22, 2006 | 34.18 | 34.39 | 34.15 | 34.20 | 582,179 | -0.12(-0.35%) |
Mar 21, 2006 | 34.50 | 34.67 | 34.29 | 34.32 | 348,535 | -0.29(-0.85%) |
Mar 20, 2006 | 34.79 | 35.11 | 34.53 | 34.61 | 357,055 | -0.23(-0.67%) |
Mar 17, 2006 | 34.82 | 35.03 | 34.67 | 34.85 | 671,376 | +0.12(+0.35%) |
Mar 16, 2006 | 34.70 | 34.85 | 34.67 | 34.73 | 691,346 | +0.02(+0.06%) |
Mar 15, 2006 | 34.55 | 34.74 | 34.30 | 34.70 | 778,147 | +0.05(+0.15%) |
Mar 14, 2006 | 34.29 | 34.65 | 34.21 | 34.65 | 1,734,556 | +0.29(+0.83%) |
Mar 13, 2006 | 34.24 | 34.55 | 34.09 | 34.36 | 500,969 | +0.11(+0.33%) |
Mar 10, 2006 | 33.90 | 34.30 | 33.87 | 34.25 | 320,445 | +0.35(+1.02%) |
Mar 09, 2006 | 34.33 | 34.36 | 33.75 | 33.91 | 709,718 | -0.36(-1.05%) |
Mar 08, 2006 | 33.85 | 34.29 | 33.81 | 34.27 | 900,627 | +0.42(+1.24%) |
Mar 07, 2006 | 33.60 | 33.86 | 33.58 | 33.85 | 510,821 | +0.35(+1.03%) |
Mar 06, 2006 | 33.46 | 33.54 | 33.18 | 33.50 | 879,060 | +0.05(+0.13%) |
Mar 03, 2006 | 33.79 | 34.32 | 33.43 | 33.46 | 814,758 | -0.34(-1.00%) |
Mar 02, 2006 | 34.06 | 34.14 | 33.52 | 33.79 | 662,989 | -0.32(-0.95%) |