Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.33 | 39.58 | 39.16 | 39.58 | 222,715 | +0.56(+1.43%) |
May 30, 2006 | 39.58 | 39.60 | 39.02 | 39.03 | 34,559 | -0.75(-1.88%) |
May 26, 2006 | 39.70 | 39.81 | 39.56 | 39.77 | 38,399 | +0.28(+0.70%) |
May 25, 2006 | 39.15 | 39.50 | 39.12 | 39.50 | 24,719 | +0.63(+1.62%) |
May 24, 2006 | 38.90 | 39.17 | 38.16 | 38.87 | 71,518 | -0.03(-0.07%) |
May 23, 2006 | 39.58 | 39.70 | 38.90 | 38.90 | 47,039 | -0.27(-0.68%) |
May 22, 2006 | 39.30 | 39.36 | 38.64 | 39.16 | 203,275 | -0.40(-1.01%) |
May 19, 2006 | 39.41 | 39.68 | 39.05 | 39.56 | 124,797 | +0.16(+0.41%) |
May 18, 2006 | 40.06 | 40.06 | 39.34 | 39.40 | 57,598 | -0.35(-0.89%) |
May 17, 2006 | 40.21 | 40.26 | 39.66 | 39.76 | 86,878 | -0.67(-1.65%) |
May 16, 2006 | 40.56 | 40.64 | 40.23 | 40.42 | 71,758 | -0.05(-0.13%) |
May 15, 2006 | 40.25 | 40.59 | 40.11 | 40.48 | 78,238 | -0.17(-0.41%) |
May 12, 2006 | 41.02 | 41.12 | 40.64 | 40.64 | 241,434 | -0.83(-2.01%) |
May 11, 2006 | 42.10 | 42.10 | 41.46 | 41.48 | 70,078 | -0.65(-1.53%) |
May 10, 2006 | 42.21 | 42.28 | 42.01 | 42.12 | 21,359 | -0.11(-0.26%) |
May 09, 2006 | 42.32 | 42.40 | 42.23 | 42.23 | 57,118 | -0.05(-0.12%) |
May 08, 2006 | 42.28 | 42.36 | 42.19 | 42.28 | 54,718 | -0.13(-0.31%) |
May 05, 2006 | 42.18 | 42.41 | 42.09 | 42.41 | 123,597 | +0.53(+1.26%) |
May 04, 2006 | 41.68 | 41.89 | 41.62 | 41.88 | 45,119 | +0.31(+0.75%) |
May 03, 2006 | 41.67 | 41.67 | 41.41 | 41.57 | 59,278 | -0.05(-0.13%) |
May 02, 2006 | 41.50 | 41.63 | 41.33 | 41.63 | 119,997 | +0.35(+0.85%) |
May 01, 2006 | 41.69 | 41.76 | 41.28 | 41.28 | 35,039 | -0.21(-0.50%) |
Apr 28, 2006 | 41.31 | 41.64 | 41.29 | 41.48 | 19,919 | +0.10(+0.24%) |
Apr 27, 2006 | 40.96 | 41.67 | 40.91 | 41.38 | 41,279 | -0.10(-0.23%) |
Apr 26, 2006 | 41.55 | 41.78 | 41.35 | 41.48 | 33,839 | -0.09(-0.21%) |
Apr 25, 2006 | 41.59 | 41.66 | 41.33 | 41.57 | 29,519 | +0.04(+0.09%) |
Apr 24, 2006 | 41.70 | 41.70 | 41.45 | 41.53 | 36,479 | -0.26(-0.63%) |
Apr 21, 2006 | 42.05 | 42.05 | 41.60 | 41.79 | 31,199 | -0.09(-0.21%) |
Apr 20, 2006 | 41.98 | 42.03 | 41.56 | 41.88 | 67,678 | -0.10(-0.25%) |
Apr 19, 2006 | 41.71 | 41.98 | 41.55 | 41.98 | 47,759 | +0.38(+0.90%) |
Apr 18, 2006 | 40.96 | 41.64 | 40.96 | 41.61 | 21,359 | +0.89(+2.19%) |
Apr 17, 2006 | 40.74 | 40.92 | 40.51 | 40.72 | 39,119 | -0.05(-0.12%) |
Apr 13, 2006 | 40.64 | 40.84 | 40.45 | 40.77 | 11,519 | +0.12(+0.31%) |
Apr 12, 2006 | 40.56 | 40.66 | 40.49 | 40.64 | 33,839 | +0.22(+0.54%) |
Apr 11, 2006 | 41.12 | 41.12 | 40.43 | 40.43 | 23,999 | -0.47(-1.15%) |
Apr 10, 2006 | 41.03 | 41.21 | 40.83 | 40.90 | 40,559 | -0.12(-0.29%) |
Apr 07, 2006 | 41.71 | 41.71 | 40.98 | 41.02 | 51,838 | -0.51(-1.22%) |
Apr 06, 2006 | 41.47 | 41.53 | 41.25 | 41.53 | 37,679 | +0.06(+0.14%) |
Apr 05, 2006 | 41.42 | 41.56 | 41.21 | 41.47 | 21,599 | +0.12(+0.29%) |
Apr 04, 2006 | 41.16 | 41.35 | 41.03 | 41.35 | 32,399 | +0.20(+0.48%) |
Apr 03, 2006 | 41.43 | 41.58 | 41.15 | 41.15 | 57,118 | -0.15(-0.37%) |
Mar 31, 2006 | 41.31 | 41.31 | 41.05 | 41.30 | 47,759 | +0.10(+0.23%) |
Mar 30, 2006 | 41.28 | 41.40 | 41.13 | 41.21 | 63,838 | -0.05(-0.12%) |
Mar 29, 2006 | 40.73 | 41.30 | 40.73 | 41.26 | 32,879 | +0.62(+1.54%) |
Mar 28, 2006 | 40.83 | 40.99 | 40.58 | 40.63 | 31,919 | -0.12(-0.31%) |
Mar 27, 2006 | 40.80 | 40.80 | 40.65 | 40.76 | 23,039 | +0.03(+0.08%) |
Mar 24, 2006 | 40.61 | 40.77 | 40.59 | 40.73 | 26,879 | +0.30(+0.73%) |
Mar 23, 2006 | 40.30 | 40.50 | 40.24 | 40.43 | 35,279 | +0.03(+0.07%) |
Mar 22, 2006 | 40.00 | 40.40 | 39.97 | 40.40 | 24,959 | +0.31(+0.77%) |
Mar 21, 2006 | 40.39 | 40.66 | 40.04 | 40.09 | 45,599 | -0.40(-1.00%) |
Mar 20, 2006 | 40.71 | 40.71 | 40.36 | 40.50 | 89,758 | -0.04(-0.10%) |
Mar 17, 2006 | 40.55 | 40.58 | 40.38 | 40.54 | 55,678 | +0.10(+0.24%) |
Mar 16, 2006 | 40.49 | 40.63 | 40.41 | 40.44 | 45,359 | +0.02(+0.05%) |
Mar 15, 2006 | 40.09 | 40.42 | 40.08 | 40.42 | 73,198 | +0.30(+0.75%) |
Mar 14, 2006 | 39.67 | 40.12 | 39.58 | 40.12 | 26,639 | +0.40(+1.00%) |
Mar 13, 2006 | 39.85 | 39.93 | 39.66 | 39.73 | 278,874 | +0.21(+0.54%) |
Mar 10, 2006 | 39.19 | 39.55 | 39.07 | 39.51 | 15,119 | +0.25(+0.64%) |
Mar 09, 2006 | 39.50 | 39.67 | 39.24 | 39.26 | 24,239 | -0.15(-0.37%) |
Mar 08, 2006 | 39.25 | 39.51 | 39.07 | 39.41 | 48,478 | -0.07(-0.17%) |
Mar 07, 2006 | 39.71 | 39.71 | 39.36 | 39.48 | 128,877 | -0.50(-1.26%) |
Mar 06, 2006 | 40.35 | 40.35 | 39.92 | 39.98 | 34,319 | -0.27(-0.67%) |
Mar 03, 2006 | 40.29 | 40.52 | 40.22 | 40.25 | 19,439 | -0.12(-0.31%) |
Mar 02, 2006 | 40.27 | 40.38 | 40.11 | 40.38 | 162,236 | +0.04(+0.10%) |