Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.65 | 42.60 | 39.54 | 41.76 | 20,900 | +2.10(+5.30%) |
May 30, 2006 | 40.37 | 40.59 | 39.60 | 39.66 | 5,100 | -0.95(-2.34%) |
May 26, 2006 | 39.01 | 41.40 | 39.01 | 40.61 | 9,800 | +1.61(+4.13%) |
May 25, 2006 | 38.76 | 39.46 | 38.76 | 39.00 | 2,200 | +0.24(+0.62%) |
May 24, 2006 | 38.57 | 39.75 | 38.57 | 38.76 | 10,100 | +0.19(+0.49%) |
May 23, 2006 | 40.66 | 40.96 | 38.52 | 38.57 | 8,900 | -2.38(-5.81%) |
May 22, 2006 | 42.17 | 42.18 | 40.50 | 40.95 | 6,600 | -1.22(-2.89%) |
May 19, 2006 | 41.40 | 43.30 | 41.40 | 42.17 | 15,400 | +0.62(+1.49%) |
May 18, 2006 | 40.00 | 41.70 | 40.00 | 41.55 | 7,200 | +1.35(+3.36%) |
May 17, 2006 | 40.91 | 40.91 | 39.75 | 40.20 | 6,900 | -0.72(-1.76%) |
May 16, 2006 | 41.50 | 42.22 | 40.36 | 40.92 | 25,300 | -1.59(-3.74%) |
May 15, 2006 | 44.06 | 44.29 | 42.50 | 42.51 | 8,200 | -1.54(-3.50%) |
May 12, 2006 | 47.01 | 47.02 | 44.05 | 44.05 | 11,400 | -3.16(-6.69%) |
May 11, 2006 | 47.94 | 48.20 | 47.20 | 47.21 | 2,900 | -0.53(-1.11%) |
May 10, 2006 | 48.48 | 48.58 | 47.70 | 47.74 | 2,500 | -0.73(-1.51%) |
May 09, 2006 | 48.78 | 48.90 | 48.43 | 48.47 | 1,900 | -0.16(-0.33%) |
May 08, 2006 | 47.74 | 48.95 | 47.74 | 48.63 | 4,500 | +1.13(+2.38%) |
May 05, 2006 | 45.75 | 47.50 | 45.50 | 47.50 | 6,400 | +1.60(+3.49%) |
May 04, 2006 | 47.65 | 47.66 | 45.80 | 45.90 | 7,200 | -1.94(-4.05%) |
May 03, 2006 | 48.45 | 48.95 | 47.60 | 47.84 | 10,100 | -0.41(-0.85%) |
May 02, 2006 | 48.30 | 48.75 | 47.51 | 48.25 | 10,000 | +0.25(+0.52%) |
May 01, 2006 | 47.35 | 48.00 | 47.35 | 48.00 | 11,100 | +1.25(+2.67%) |
Apr 28, 2006 | 45.95 | 46.75 | 45.95 | 46.75 | 5,200 | +1.04(+2.28%) |
Apr 27, 2006 | 45.11 | 45.90 | 44.67 | 45.71 | 10,700 | +0.59(+1.31%) |
Apr 26, 2006 | 45.40 | 45.47 | 45.08 | 45.12 | 4,600 | -0.28(-0.62%) |
Apr 25, 2006 | 45.00 | 45.50 | 45.00 | 45.40 | 4,300 | +0.20(+0.44%) |
Apr 24, 2006 | 45.00 | 45.20 | 44.15 | 45.20 | 7,500 | +0.20(+0.44%) |
Apr 21, 2006 | 44.70 | 45.00 | 44.64 | 45.00 | 7,100 | +0.26(+0.58%) |
Apr 20, 2006 | 44.60 | 44.74 | 44.09 | 44.74 | 5,900 | +0.15(+0.34%) |
Apr 19, 2006 | 44.35 | 44.59 | 43.70 | 44.59 | 9,600 | +0.34(+0.77%) |
Apr 18, 2006 | 44.50 | 44.74 | 44.20 | 44.25 | 10,200 | -0.12(-0.27%) |
Apr 17, 2006 | 44.60 | 44.75 | 44.00 | 44.37 | 10,300 | +0.38(+0.86%) |
Apr 13, 2006 | 43.31 | 44.50 | 43.29 | 43.99 | 9,700 | +0.68(+1.57%) |
Apr 12, 2006 | 42.60 | 44.09 | 42.60 | 43.31 | 13,400 | +0.91(+2.15%) |
Apr 11, 2006 | 40.99 | 42.40 | 40.99 | 42.40 | 5,500 | +1.50(+3.67%) |
Apr 10, 2006 | 40.75 | 41.10 | 40.05 | 40.90 | 14,300 | +0.38(+0.94%) |
Apr 07, 2006 | 41.00 | 41.00 | 40.50 | 40.52 | 3,800 | -0.77(-1.86%) |
Apr 06, 2006 | 41.05 | 41.29 | 40.31 | 41.29 | 15,200 | -0.01(-0.02%) |
Apr 05, 2006 | 42.70 | 42.70 | 41.15 | 41.30 | 12,600 | -1.18(-2.78%) |
Apr 04, 2006 | 39.80 | 43.60 | 39.71 | 42.48 | 38,900 | +2.92(+7.38%) |
Apr 03, 2006 | 39.75 | 40.00 | 39.17 | 39.56 | 20,800 | +0.06(+0.15%) |
Mar 31, 2006 | 38.58 | 39.50 | 38.45 | 39.50 | 13,500 | +0.92(+2.38%) |
Mar 30, 2006 | 38.61 | 38.80 | 38.45 | 38.58 | 8,100 | -0.03(-0.08%) |
Mar 29, 2006 | 37.35 | 38.61 | 37.30 | 38.61 | 13,700 | +1.46(+3.93%) |
Mar 28, 2006 | 37.73 | 37.80 | 37.00 | 37.15 | 5,300 | -0.65(-1.72%) |
Mar 27, 2006 | 36.74 | 38.25 | 36.74 | 37.80 | 20,200 | +1.06(+2.89%) |
Mar 24, 2006 | 36.17 | 36.80 | 36.17 | 36.74 | 4,800 | +0.72(+2.00%) |
Mar 23, 2006 | 36.00 | 36.40 | 35.99 | 36.02 | 4,400 | +0.17(+0.47%) |
Mar 22, 2006 | 34.80 | 35.90 | 34.74 | 35.85 | 10,100 | +1.10(+3.17%) |
Mar 21, 2006 | 34.75 | 34.75 | 34.54 | 34.75 | 5,000 | +0.64(+1.88%) |
Mar 20, 2006 | 33.70 | 34.47 | 33.35 | 34.11 | 6,400 | +0.51(+1.52%) |
Mar 17, 2006 | 32.95 | 33.95 | 32.95 | 33.60 | 8,100 | +0.78(+2.38%) |
Mar 16, 2006 | 31.37 | 33.24 | 31.37 | 32.82 | 13,600 | +1.42(+4.52%) |
Mar 15, 2006 | 31.35 | 31.41 | 31.35 | 31.40 | 1,100 | -0.10(-0.32%) |
Mar 14, 2006 | 31.50 | 31.78 | 31.25 | 31.50 | 2,400 | -0.26(-0.82%) |
Mar 13, 2006 | 31.40 | 31.95 | 31.40 | 31.76 | 2,800 | +0.40(+1.28%) |
Mar 10, 2006 | 31.60 | 31.60 | 31.27 | 31.36 | 1,100 | -0.14(-0.44%) |
Mar 09, 2006 | 31.25 | 31.50 | 31.18 | 31.50 | 1,200 | +0.10(+0.32%) |
Mar 08, 2006 | 31.37 | 31.61 | 31.15 | 31.40 | 2,900 | -0.01(-0.03%) |
Mar 07, 2006 | 31.50 | 31.51 | 31.40 | 31.41 | 900 | -0.25(-0.79%) |
Mar 06, 2006 | 31.37 | 31.66 | 31.37 | 31.66 | 900 | +0.30(+0.96%) |
Mar 03, 2006 | 31.40 | 31.40 | 31.25 | 31.36 | 3,700 | -0.24(-0.76%) |
Mar 02, 2006 | 31.26 | 31.60 | 31.26 | 31.60 | 500 | +0.24(+0.77%) |