Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.30 | 41.90 | 41.10 | 41.30 | 6,530 | -0.50(-1.20%) |
May 30, 2006 | 41.80 | 42.25 | 41.20 | 41.80 | 6,158 | -0.80(-1.88%) |
May 26, 2006 | 42.60 | 43.50 | 42.40 | 42.60 | 27,945 | +0.30(+0.71%) |
May 25, 2006 | 42.30 | 42.30 | 41.65 | 42.30 | 10,170 | +1.80(+4.44%) |
May 24, 2006 | 40.50 | 41.75 | 40.50 | 40.50 | 11,644 | -0.60(-1.46%) |
May 23, 2006 | 41.10 | 42.40 | 41.10 | 41.10 | 17,970 | +0.85(+2.11%) |
May 22, 2006 | 40.25 | 40.40 | 39.90 | 40.25 | 4,783 | -0.45(-1.11%) |
May 19, 2006 | 40.70 | 40.70 | 40.00 | 40.70 | 5,629 | +0.20(+0.49%) |
May 18, 2006 | 40.50 | 41.25 | 40.50 | 40.50 | 24,606 | -0.85(-2.06%) |
May 17, 2006 | 42.25 | 42.55 | 40.50 | 41.35 | 12,607 | -0.90(-2.13%) |
May 16, 2006 | 42.25 | 43.20 | 42.15 | 42.25 | 10,704 | -1.75(-3.98%) |
May 15, 2006 | 44.00 | 44.00 | 42.50 | 44.00 | 6,928 | -0.85(-1.90%) |
May 12, 2006 | 44.85 | 44.90 | 43.00 | 44.85 | 29,720 | -0.15(-0.33%) |
May 11, 2006 | 45.00 | 45.40 | 44.25 | 45.00 | 4,998 | +0.15(+0.33%) |
May 10, 2006 | 44.85 | 45.65 | 44.70 | 44.85 | 10,821 | -0.55(-1.21%) |
May 09, 2006 | 45.40 | 45.40 | 44.10 | 45.40 | 9,477 | +0.75(+1.68%) |
May 08, 2006 | 44.65 | 45.00 | 44.05 | 44.65 | 8,395 | +0.05(+0.11%) |
May 05, 2006 | 44.60 | 45.15 | 44.15 | 44.60 | 9,566 | +0.25(+0.56%) |
May 04, 2006 | 44.35 | 44.35 | 43.50 | 44.35 | 5,973 | +0.25(+0.57%) |
May 03, 2006 | 44.10 | 44.20 | 43.40 | 44.10 | 7,698 | +0.80(+1.85%) |
May 02, 2006 | 43.30 | 43.75 | 43.00 | 43.30 | 13,824 | +0.55(+1.29%) |
May 01, 2006 | 42.75 | 43.75 | 42.50 | 42.75 | 10,617 | -0.30(-0.70%) |
Apr 28, 2006 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -0.65(-1.49%) |
Apr 27, 2006 | 43.70 | 43.70 | 42.50 | 43.70 | 18,248 | -0.40(-0.91%) |
Apr 26, 2006 | 44.10 | 44.15 | 43.50 | 44.10 | 12,558 | +0.20(+0.46%) |
Apr 25, 2006 | 43.90 | 44.65 | 44.00 | 43.90 | 5,940 | +0.00(+0.00%) |
Apr 24, 2006 | 43.90 | 43.90 | 43.10 | 43.90 | 9,534 | +0.00(+0.00%) |
Apr 21, 2006 | 42.85 | 43.90 | 43.20 | 43.90 | 5,702 | +1.05(+2.45%) |
Apr 20, 2006 | 43.00 | 43.35 | 42.75 | 42.85 | 6,650 | -0.15(-0.35%) |
Apr 19, 2006 | 42.45 | 43.00 | 42.00 | 43.00 | 7,751 | +0.55(+1.30%) |
Apr 18, 2006 | 42.45 | 42.45 | 41.55 | 42.45 | 21,169 | +1.15(+2.78%) |
Apr 17, 2006 | 41.30 | 42.30 | 41.00 | 41.30 | 19,270 | +0.20(+0.49%) |
Apr 13, 2006 | 41.60 | 41.70 | 40.85 | 41.10 | 12,218 | -0.50(-1.20%) |
Apr 12, 2006 | 41.75 | 41.70 | 41.00 | 41.60 | 5,576 | -0.15(-0.36%) |
Apr 11, 2006 | 41.75 | 42.15 | 41.60 | 41.75 | 7,526 | -0.95(-2.22%) |
Apr 10, 2006 | 42.70 | 42.70 | 42.05 | 42.70 | 5,276 | -1.05(-2.40%) |
Apr 07, 2006 | 43.75 | 43.80 | 42.30 | 43.75 | 8,410 | -0.05(-0.11%) |
Apr 06, 2006 | 43.80 | 44.25 | 43.15 | 43.80 | 10,490 | +0.90(+2.10%) |
Apr 05, 2006 | 42.90 | 43.25 | 42.70 | 42.90 | 10,679 | +0.10(+0.23%) |
Apr 04, 2006 | 42.80 | 42.85 | 42.15 | 42.80 | 18,918 | +1.30(+3.13%) |
Apr 03, 2006 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 41.50 | 42.00 | 41.40 | 41.50 | 10,258 | -0.75(-1.78%) |
Mar 30, 2006 | 42.25 | 42.25 | 41.50 | 42.25 | 4,191 | +1.05(+2.55%) |
Mar 29, 2006 | 41.20 | 41.25 | 40.50 | 41.20 | 12,055 | +0.40(+0.98%) |
Mar 28, 2006 | 41.10 | 41.50 | 40.80 | 40.80 | 32,266 | -0.30(-0.73%) |
Mar 27, 2006 | 41.10 | 41.30 | 40.50 | 41.10 | 20,746 | -0.75(-1.79%) |
Mar 24, 2006 | 41.05 | 41.90 | 40.85 | 41.85 | 22,619 | +0.35(+0.84%) |
Mar 21, 2006 | 41.50 | 41.75 | 40.75 | 41.50 | 11,935 | -0.45(-1.07%) |
Mar 20, 2006 | 41.95 | 42.05 | 41.40 | 41.95 | 6,977 | -0.10(-0.24%) |
Mar 17, 2006 | 42.05 | 42.05 | 41.40 | 42.05 | 13,783 | +0.65(+1.57%) |
Mar 16, 2006 | 41.40 | 41.40 | 40.25 | 41.40 | 7,295 | +1.05(+2.60%) |
Mar 15, 2006 | 40.50 | 41.00 | 40.25 | 40.35 | 3,975 | -0.15(-0.37%) |
Mar 14, 2006 | 39.75 | 40.80 | 39.75 | 40.50 | 22,772 | +0.75(+1.89%) |
Mar 13, 2006 | 39.75 | 40.20 | 39.45 | 39.75 | 5,829 | -0.30(-0.75%) |
Mar 10, 2006 | 40.05 | 40.05 | 39.00 | 40.05 | 10,569 | +0.60(+1.52%) |
Mar 09, 2006 | 39.45 | 39.70 | 38.75 | 39.45 | 8,023 | +0.05(+0.13%) |
Mar 08, 2006 | 39.40 | 39.60 | 38.85 | 39.40 | 6,434 | -0.20(-0.51%) |
Mar 07, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 5,555 | -0.65(-1.61%) |
Mar 06, 2006 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 40.25 | 40.25 | 39.55 | 40.25 | 13,815 | +0.35(+0.88%) |
Mar 02, 2006 | 39.90 | 40.45 | 39.80 | 39.90 | 40,801 | -0.35(-0.87%) |