Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.56 | 41.72 | 40.56 | 41.32 | 493,073 | -0.06(-0.15%) |
May 30, 2006 | 42.42 | 42.54 | 41.38 | 41.38 | 314,913 | -1.03(-2.44%) |
May 26, 2006 | 42.20 | 42.56 | 41.81 | 42.42 | 156,354 | +0.43(+1.03%) |
May 25, 2006 | 41.77 | 42.05 | 41.43 | 41.99 | 192,311 | +0.65(+1.56%) |
May 24, 2006 | 40.44 | 41.44 | 39.84 | 41.34 | 367,920 | +0.87(+2.15%) |
May 23, 2006 | 41.15 | 42.13 | 40.43 | 40.47 | 458,740 | -0.51(-1.24%) |
May 22, 2006 | 41.38 | 41.56 | 40.44 | 40.98 | 320,364 | -0.55(-1.33%) |
May 19, 2006 | 41.18 | 41.79 | 40.69 | 41.53 | 232,792 | +0.22(+0.52%) |
May 18, 2006 | 42.64 | 43.19 | 41.08 | 41.31 | 278,260 | -1.33(-3.11%) |
May 17, 2006 | 42.85 | 43.11 | 42.37 | 42.64 | 390,538 | -0.63(-1.45%) |
May 16, 2006 | 43.03 | 44.18 | 43.02 | 43.27 | 340,198 | +0.25(+0.58%) |
May 15, 2006 | 43.11 | 43.33 | 42.27 | 43.02 | 397,265 | -0.30(-0.70%) |
May 12, 2006 | 44.71 | 44.71 | 43.29 | 43.32 | 413,272 | -1.41(-3.16%) |
May 11, 2006 | 45.49 | 45.91 | 44.73 | 44.74 | 284,059 | -0.71(-1.56%) |
May 10, 2006 | 45.91 | 46.30 | 45.35 | 45.44 | 515,343 | -0.10(-0.23%) |
May 09, 2006 | 46.55 | 46.55 | 45.37 | 45.55 | 524,275 | +0.41(+0.92%) |
May 08, 2006 | 45.48 | 45.94 | 44.66 | 45.13 | 576,934 | +0.97(+2.19%) |
May 05, 2006 | 43.88 | 44.61 | 43.88 | 44.17 | 412,228 | +0.20(+0.45%) |
May 04, 2006 | 42.34 | 44.16 | 42.01 | 43.97 | 1,372,510 | +1.84(+4.38%) |
May 03, 2006 | 40.95 | 42.24 | 40.95 | 42.12 | 719,370 | +0.96(+2.32%) |
May 02, 2006 | 41.47 | 41.73 | 40.46 | 41.17 | 544,457 | -0.31(-0.75%) |
May 01, 2006 | 42.50 | 44.83 | 41.42 | 41.48 | 1,219,751 | +1.25(+3.11%) |
Apr 28, 2006 | 39.56 | 40.95 | 39.56 | 40.23 | 363,164 | -0.15(-0.36%) |
Apr 27, 2006 | 40.65 | 41.03 | 40.18 | 40.37 | 212,725 | -0.36(-0.89%) |
Apr 26, 2006 | 40.68 | 41.18 | 40.39 | 40.74 | 207,274 | +0.27(+0.66%) |
Apr 25, 2006 | 40.58 | 40.71 | 39.96 | 40.47 | 227,920 | -0.15(-0.36%) |
Apr 24, 2006 | 41.21 | 41.23 | 40.57 | 40.62 | 146,611 | -0.64(-1.55%) |
Apr 21, 2006 | 41.60 | 41.90 | 40.95 | 41.25 | 360,845 | +0.09(+0.23%) |
Apr 20, 2006 | 41.25 | 41.90 | 40.92 | 41.16 | 296,238 | +0.03(+0.08%) |
Apr 19, 2006 | 40.52 | 41.31 | 40.00 | 41.12 | 488,782 | +0.51(+1.25%) |
Apr 18, 2006 | 39.65 | 40.98 | 40.10 | 40.62 | 358,525 | +0.97(+2.44%) |
Apr 17, 2006 | 39.57 | 39.90 | 38.80 | 39.65 | 364,556 | +0.07(+0.17%) |
Apr 13, 2006 | 39.53 | 40.00 | 39.23 | 39.58 | 139,188 | +0.05(+0.13%) |
Apr 12, 2006 | 39.53 | 39.82 | 39.12 | 39.53 | 249,262 | -0.09(-0.22%) |
Apr 11, 2006 | 39.68 | 40.87 | 39.51 | 39.62 | 355,509 | +0.38(+0.97%) |
Apr 10, 2006 | 39.36 | 39.45 | 38.26 | 39.24 | 412,228 | -0.03(-0.09%) |
Apr 07, 2006 | 39.36 | 39.61 | 38.75 | 39.27 | 274,200 | -0.22(-0.55%) |
Apr 06, 2006 | 38.71 | 39.49 | 38.16 | 39.49 | 817,266 | +1.10(+2.88%) |
Apr 05, 2006 | 37.39 | 38.58 | 37.34 | 38.38 | 277,448 | +0.99(+2.65%) |
Apr 04, 2006 | 36.99 | 37.93 | 36.65 | 37.39 | 201,358 | +0.66(+1.81%) |
Apr 03, 2006 | 36.87 | 36.91 | 36.35 | 36.73 | 323,380 | +0.28(+0.78%) |
Mar 31, 2006 | 36.77 | 36.96 | 36.34 | 36.44 | 135,476 | -0.01(-0.02%) |
Mar 30, 2006 | 36.56 | 36.92 | 36.05 | 36.45 | 183,960 | -0.10(-0.28%) |
Mar 29, 2006 | 35.14 | 36.77 | 35.14 | 36.55 | 239,519 | +0.48(+1.34%) |
Mar 28, 2006 | 36.12 | 36.47 | 35.79 | 36.07 | 179,552 | -0.14(-0.38%) |
Mar 27, 2006 | 36.47 | 36.72 | 36.17 | 36.21 | 237,083 | -0.34(-0.94%) |
Mar 24, 2006 | 36.21 | 36.60 | 36.13 | 36.55 | 304,357 | +0.37(+1.02%) |
Mar 23, 2006 | 35.80 | 36.37 | 35.62 | 36.18 | 444,589 | +0.21(+0.58%) |
Mar 22, 2006 | 35.08 | 36.29 | 35.04 | 35.98 | 273,040 | +0.90(+2.56%) |
Mar 21, 2006 | 35.06 | 35.39 | 34.71 | 35.08 | 136,056 | -0.09(-0.25%) |
Mar 20, 2006 | 35.35 | 35.38 | 35.15 | 35.17 | 153,338 | -0.18(-0.51%) |
Mar 17, 2006 | 35.62 | 35.63 | 35.04 | 35.35 | 340,198 | -0.34(-0.97%) |
Mar 16, 2006 | 35.74 | 36.00 | 35.56 | 35.69 | 216,553 | -0.04(-0.12%) |
Mar 15, 2006 | 35.30 | 35.82 | 35.05 | 35.74 | 126,081 | +0.49(+1.39%) |
Mar 14, 2006 | 34.80 | 35.25 | 34.51 | 35.24 | 149,975 | +0.34(+0.96%) |
Mar 13, 2006 | 35.00 | 35.25 | 34.72 | 34.91 | 147,539 | -0.09(-0.25%) |
Mar 10, 2006 | 34.45 | 35.05 | 34.27 | 34.99 | 222,352 | +0.42(+1.22%) |
Mar 09, 2006 | 34.46 | 34.72 | 34.30 | 34.57 | 178,624 | +0.07(+0.20%) |
Mar 08, 2006 | 34.66 | 35.09 | 34.12 | 34.50 | 236,503 | -0.11(-0.32%) |
Mar 07, 2006 | 33.74 | 34.62 | 33.42 | 34.62 | 378,243 | +0.85(+2.53%) |
Mar 06, 2006 | 33.32 | 34.27 | 33.32 | 33.76 | 106,826 | -0.38(-1.11%) |
Mar 03, 2006 | 34.18 | 34.57 | 34.06 | 34.14 | 156,702 | -0.28(-0.80%) |
Mar 02, 2006 | 34.54 | 34.78 | 34.27 | 34.42 | 126,197 | -0.34(-0.97%) |