Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.44 | 37.18 | 35.70 | 36.90 | 840,828 | +0.74(+2.05%) |
May 30, 2006 | 37.36 | 37.75 | 36.06 | 36.16 | 973,114 | -0.39(-1.07%) |
May 26, 2006 | 36.80 | 37.48 | 35.92 | 36.55 | 804,683 | -0.11(-0.30%) |
May 25, 2006 | 35.45 | 36.89 | 35.38 | 36.66 | 704,227 | +1.48(+4.21%) |
May 24, 2006 | 36.00 | 36.58 | 34.07 | 35.18 | 2,863,267 | -2.02(-5.43%) |
May 23, 2006 | 36.30 | 38.49 | 36.30 | 37.20 | 1,127,105 | +0.38(+1.03%) |
May 22, 2006 | 36.82 | 36.82 | 36.82 | 36.82 | 0 | +0.00(+0.00%) |
May 19, 2006 | 35.44 | 37.13 | 34.52 | 36.82 | 1,410,526 | -0.24(-0.65%) |
May 18, 2006 | 37.30 | 38.45 | 36.58 | 37.06 | 1,024,178 | -0.03(-0.08%) |
May 17, 2006 | 39.80 | 40.12 | 36.50 | 37.09 | 1,394,051 | -1.72(-4.43%) |
May 16, 2006 | 39.41 | 40.20 | 37.46 | 38.81 | 915,689 | -0.15(-0.39%) |
May 15, 2006 | 38.75 | 41.15 | 38.52 | 38.96 | 1,131,543 | -2.81(-6.73%) |
May 12, 2006 | 43.33 | 43.63 | 40.56 | 41.77 | 1,027,561 | -1.48(-3.42%) |
May 11, 2006 | 45.55 | 45.65 | 43.14 | 43.25 | 1,439,489 | -1.15(-2.59%) |
May 10, 2006 | 44.00 | 44.60 | 43.43 | 44.40 | 733,498 | +0.05(+0.11%) |
May 09, 2006 | 42.57 | 44.57 | 42.57 | 44.35 | 1,649,712 | +1.99(+4.70%) |
May 08, 2006 | 42.24 | 42.48 | 41.44 | 42.36 | 838,820 | -0.09(-0.21%) |
May 05, 2006 | 42.02 | 42.68 | 41.90 | 42.45 | 5,913,034 | +1.24(+3.01%) |
May 04, 2006 | 41.10 | 42.00 | 40.61 | 41.21 | 1,023,384 | +0.15(+0.37%) |
May 03, 2006 | 42.20 | 42.28 | 39.73 | 41.06 | 1,301,907 | -0.79(-1.89%) |
May 02, 2006 | 41.45 | 42.41 | 41.11 | 41.85 | 1,405,337 | +0.81(+1.97%) |
May 01, 2006 | 41.95 | 42.00 | 40.67 | 41.04 | 788,308 | +0.04(+0.10%) |
Apr 28, 2006 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +3.14(+8.29%) |
Apr 27, 2006 | 40.50 | 40.98 | 37.61 | 37.86 | 810,188 | -3.05(-7.46%) |
Apr 26, 2006 | 40.36 | 41.14 | 40.15 | 40.91 | 484,742 | +0.66(+1.64%) |
Apr 25, 2006 | 40.89 | 41.18 | 39.96 | 40.25 | 481,081 | +0.21(+0.52%) |
Apr 24, 2006 | 39.24 | 40.15 | 38.80 | 40.04 | 653,459 | +0.45(+1.14%) |
Apr 21, 2006 | 39.21 | 39.97 | 38.64 | 39.59 | 827,851 | +1.17(+3.05%) |
Apr 20, 2006 | 39.97 | 39.97 | 37.97 | 38.42 | 892,124 | -1.76(-4.38%) |
Apr 19, 2006 | 39.24 | 40.79 | 38.57 | 40.18 | 685,245 | +1.07(+2.74%) |
Apr 18, 2006 | 38.81 | 39.39 | 38.10 | 39.11 | 673,105 | +0.46(+1.19%) |
Apr 17, 2006 | 38.27 | 38.68 | 37.99 | 38.65 | 539,912 | +1.05(+2.79%) |
Apr 13, 2006 | 36.35 | 37.85 | 36.17 | 37.60 | 416,962 | +1.03(+2.82%) |
Apr 12, 2006 | 35.77 | 37.08 | 35.50 | 36.57 | 637,163 | +1.07(+3.01%) |
Apr 11, 2006 | 36.62 | 36.99 | 35.30 | 35.50 | 1,560,501 | -1.12(-3.06%) |
Apr 10, 2006 | 37.74 | 37.78 | 36.30 | 36.62 | 663,920 | -0.18(-0.49%) |
Apr 07, 2006 | 36.50 | 36.94 | 36.08 | 36.80 | 522,566 | -0.37(-1.00%) |
Apr 06, 2006 | 38.00 | 38.36 | 36.80 | 37.17 | 991,499 | -0.58(-1.54%) |
Apr 05, 2006 | 36.79 | 37.85 | 36.63 | 37.75 | 698,415 | +1.45(+3.99%) |
Apr 04, 2006 | 35.87 | 36.80 | 35.58 | 36.30 | 606,754 | +0.13(+0.36%) |
Apr 03, 2006 | 36.75 | 37.00 | 35.53 | 36.17 | 959,000 | +0.64(+1.80%) |
Mar 31, 2006 | 34.40 | 35.63 | 34.19 | 35.53 | 1,130,422 | +0.80(+2.30%) |
Mar 30, 2006 | 34.00 | 34.87 | 33.70 | 34.73 | 1,126,364 | +1.73(+5.24%) |
Mar 29, 2006 | 31.70 | 33.00 | 31.70 | 33.00 | 771,156 | +1.20(+3.77%) |
Mar 28, 2006 | 33.05 | 33.10 | 31.63 | 31.80 | 854,265 | -1.00(-3.05%) |
Mar 27, 2006 | 33.00 | 34.48 | 32.47 | 32.80 | 3,087,379 | +0.17(+0.52%) |
Mar 24, 2006 | 31.36 | 32.73 | 31.32 | 32.63 | 881,564 | +3.05(+10.31%) |
Mar 21, 2006 | 29.50 | 30.12 | 29.27 | 29.58 | 467,216 | -0.46(-1.53%) |
Mar 20, 2006 | 30.40 | 30.78 | 30.00 | 30.04 | 604,778 | -0.36(-1.18%) |
Mar 17, 2006 | 28.97 | 30.47 | 28.97 | 30.40 | 3,779,661 | +1.52(+5.26%) |
Mar 16, 2006 | 28.90 | 29.08 | 28.22 | 28.88 | 622,911 | +0.34(+1.19%) |
Mar 15, 2006 | 28.71 | 29.19 | 28.44 | 28.54 | 1,051,344 | +0.24(+0.85%) |
Mar 14, 2006 | 27.64 | 28.70 | 27.51 | 28.30 | 950,292 | +0.25(+0.89%) |
Mar 13, 2006 | 28.95 | 28.97 | 27.83 | 28.05 | 1,261,171 | -0.69(-2.40%) |
Mar 10, 2006 | 27.42 | 28.80 | 27.10 | 28.74 | 1,179,547 | +0.43(+1.52%) |
Mar 09, 2006 | 28.57 | 29.75 | 28.06 | 28.31 | 963,581 | +0.20(+0.71%) |
Mar 08, 2006 | 28.00 | 28.50 | 27.48 | 28.11 | 1,131,861 | -1.05(-3.60%) |
Mar 07, 2006 | 31.00 | 31.00 | 28.92 | 29.16 | 881,213 | -1.64(-5.32%) |
Mar 06, 2006 | 31.80 | 31.80 | 30.80 | 30.80 | 525,400 | -0.73(-2.32%) |
Mar 03, 2006 | 31.85 | 32.00 | 31.18 | 31.53 | 487,526 | -0.39(-1.22%) |
Mar 02, 2006 | 30.25 | 32.02 | 29.85 | 31.92 | 878,729 | +1.72(+5.70%) |