Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.45 | 38.43 | 36.97 | 37.93 | 151,156 | +0.45(+1.20%) |
May 30, 2006 | 38.07 | 39.25 | 37.46 | 37.48 | 184,251 | -0.52(-1.37%) |
May 26, 2006 | 38.60 | 39.34 | 37.84 | 38.00 | 70,719 | -0.66(-1.70%) |
May 25, 2006 | 37.69 | 38.81 | 37.60 | 38.66 | 52,344 | +0.23(+0.61%) |
May 24, 2006 | 38.86 | 39.96 | 37.30 | 38.42 | 113,657 | -0.54(-1.38%) |
May 23, 2006 | 39.97 | 40.91 | 38.83 | 38.96 | 95,608 | -1.02(-2.54%) |
May 22, 2006 | 42.16 | 42.20 | 39.56 | 39.98 | 123,621 | -2.18(-5.18%) |
May 19, 2006 | 41.17 | 42.43 | 40.86 | 42.16 | 156,536 | +1.12(+2.74%) |
May 18, 2006 | 41.76 | 42.43 | 41.00 | 41.04 | 135,863 | -0.51(-1.23%) |
May 17, 2006 | 40.85 | 41.90 | 39.94 | 41.55 | 214,677 | +0.68(+1.67%) |
May 16, 2006 | 41.15 | 41.55 | 40.41 | 40.87 | 138,574 | +0.23(+0.58%) |
May 15, 2006 | 39.72 | 41.36 | 39.33 | 40.64 | 209,416 | +0.66(+1.64%) |
May 12, 2006 | 39.85 | 40.22 | 39.45 | 39.98 | 52,300 | -0.19(-0.47%) |
May 11, 2006 | 40.37 | 40.45 | 39.52 | 40.17 | 99,108 | -0.31(-0.76%) |
May 10, 2006 | 39.94 | 40.58 | 38.53 | 40.47 | 76,485 | +0.47(+1.17%) |
May 09, 2006 | 41.01 | 41.04 | 39.28 | 40.01 | 151,502 | -2.09(-4.96%) |
May 08, 2006 | 41.23 | 42.76 | 41.02 | 42.09 | 68,105 | +0.63(+1.52%) |
May 05, 2006 | 40.95 | 41.76 | 40.46 | 41.46 | 62,154 | +0.76(+1.86%) |
May 04, 2006 | 38.66 | 41.45 | 38.66 | 40.71 | 134,783 | +2.27(+5.92%) |
May 03, 2006 | 37.85 | 39.01 | 37.55 | 38.43 | 97,906 | +0.70(+1.86%) |
May 02, 2006 | 37.04 | 37.89 | 37.02 | 37.73 | 43,629 | +0.74(+1.99%) |
May 01, 2006 | 38.26 | 38.68 | 36.92 | 37.00 | 77,138 | -1.25(-3.27%) |
Apr 28, 2006 | 38.49 | 38.87 | 37.46 | 38.25 | 76,414 | -0.52(-1.34%) |
Apr 27, 2006 | 38.36 | 39.06 | 38.23 | 38.77 | 28,690 | +0.07(+0.19%) |
Apr 26, 2006 | 39.15 | 39.24 | 38.48 | 38.69 | 28,432 | -0.39(-0.99%) |
Apr 25, 2006 | 40.21 | 40.31 | 38.70 | 39.08 | 57,507 | -0.90(-2.25%) |
Apr 24, 2006 | 39.61 | 40.30 | 39.33 | 39.98 | 76,861 | +0.23(+0.59%) |
Apr 21, 2006 | 41.81 | 41.96 | 39.50 | 39.75 | 102,227 | -1.73(-4.16%) |
Apr 20, 2006 | 41.36 | 42.18 | 41.02 | 41.47 | 77,602 | +0.38(+0.92%) |
Apr 19, 2006 | 39.56 | 41.19 | 39.56 | 41.10 | 113,581 | +1.52(+3.84%) |
Apr 18, 2006 | 39.11 | 39.62 | 38.89 | 39.58 | 67,058 | +0.55(+1.41%) |
Apr 17, 2006 | 38.99 | 39.20 | 38.90 | 39.03 | 32,183 | -0.08(-0.21%) |
Apr 13, 2006 | 38.88 | 39.17 | 38.88 | 39.11 | 97,288 | -0.04(-0.11%) |
Apr 12, 2006 | 39.15 | 39.42 | 38.01 | 39.15 | 54,612 | +0.00(+0.00%) |
Apr 11, 2006 | 39.40 | 39.52 | 39.11 | 39.15 | 67,043 | -0.06(-0.16%) |
Apr 10, 2006 | 38.75 | 40.02 | 38.69 | 39.22 | 48,701 | +0.53(+1.37%) |
Apr 07, 2006 | 39.99 | 39.99 | 38.66 | 38.69 | 65,273 | -1.02(-2.58%) |
Apr 06, 2006 | 39.74 | 39.98 | 39.60 | 39.71 | 39,555 | -0.09(-0.23%) |
Apr 05, 2006 | 39.98 | 40.51 | 39.58 | 39.80 | 33,182 | -0.26(-0.65%) |
Apr 04, 2006 | 39.75 | 41.17 | 39.56 | 40.06 | 38,168 | -0.08(-0.20%) |
Apr 03, 2006 | 40.47 | 40.77 | 39.60 | 40.14 | 44,449 | -0.11(-0.27%) |
Mar 31, 2006 | 40.73 | 40.73 | 39.74 | 40.25 | 86,677 | -0.24(-0.60%) |
Mar 30, 2006 | 41.19 | 41.69 | 40.19 | 40.49 | 123,933 | -0.52(-1.27%) |
Mar 29, 2006 | 40.01 | 41.35 | 39.63 | 41.01 | 139,312 | +1.01(+2.52%) |
Mar 28, 2006 | 38.10 | 40.87 | 37.54 | 40.01 | 204,910 | +1.99(+5.23%) |
Mar 27, 2006 | 38.42 | 38.45 | 37.83 | 38.02 | 54,759 | -0.12(-0.31%) |
Mar 24, 2006 | 38.42 | 39.08 | 37.81 | 38.14 | 91,923 | -0.54(-1.39%) |
Mar 23, 2006 | 37.18 | 39.05 | 37.18 | 38.68 | 201,436 | +1.46(+3.91%) |
Mar 22, 2006 | 36.86 | 37.31 | 36.67 | 37.22 | 65,625 | +0.38(+1.02%) |
Mar 21, 2006 | 36.42 | 37.31 | 36.42 | 36.84 | 43,391 | +0.29(+0.79%) |
Mar 20, 2006 | 37.12 | 37.23 | 36.36 | 36.55 | 29,469 | -0.24(-0.66%) |
Mar 17, 2006 | 37.45 | 37.45 | 36.52 | 36.80 | 78,143 | -0.65(-1.73%) |
Mar 16, 2006 | 37.16 | 37.45 | 36.75 | 37.45 | 53,766 | +0.30(+0.80%) |
Mar 15, 2006 | 36.54 | 37.45 | 36.32 | 37.15 | 47,282 | +0.61(+1.67%) |
Mar 14, 2006 | 37.11 | 37.62 | 36.32 | 36.54 | 88,116 | -0.77(-2.07%) |
Mar 13, 2006 | 36.79 | 37.67 | 36.77 | 37.31 | 59,284 | +0.55(+1.49%) |
Mar 10, 2006 | 36.46 | 36.76 | 36.28 | 36.76 | 31,645 | +0.44(+1.21%) |
Mar 09, 2006 | 36.11 | 36.53 | 35.89 | 36.32 | 36,165 | -0.04(-0.12%) |
Mar 08, 2006 | 36.46 | 36.46 | 35.11 | 36.37 | 125,373 | -0.22(-0.59%) |
Mar 07, 2006 | 37.05 | 37.36 | 36.19 | 36.58 | 74,459 | -0.71(-1.90%) |
Mar 06, 2006 | 37.01 | 37.31 | 36.69 | 37.29 | 44,726 | +0.23(+0.63%) |
Mar 03, 2006 | 37.01 | 37.31 | 36.85 | 37.06 | 28,558 | -0.22(-0.58%) |
Mar 02, 2006 | 36.63 | 37.27 | 36.33 | 37.27 | 67,385 | +0.58(+1.59%) |