Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.18 | 38.90 | 37.39 | 38.74 | 623,864 | +0.82(+2.16%) |
May 30, 2006 | 39.50 | 39.80 | 37.91 | 37.92 | 396,071 | -1.48(-3.76%) |
May 26, 2006 | 37.90 | 40.38 | 37.34 | 39.40 | 557,620 | +1.72(+4.56%) |
May 25, 2006 | 37.75 | 38.62 | 37.17 | 37.68 | 503,936 | +0.51(+1.37%) |
May 24, 2006 | 37.44 | 38.55 | 36.25 | 37.17 | 595,544 | -0.27(-0.72%) |
May 23, 2006 | 38.50 | 39.30 | 37.33 | 37.44 | 613,005 | -0.56(-1.47%) |
May 22, 2006 | 38.03 | 38.70 | 36.64 | 38.00 | 617,759 | -0.38(-0.99%) |
May 19, 2006 | 36.61 | 40.26 | 36.55 | 38.38 | 1,479,611 | +2.07(+5.70%) |
May 18, 2006 | 37.20 | 38.08 | 36.25 | 36.31 | 512,852 | -0.88(-2.37%) |
May 17, 2006 | 37.70 | 38.18 | 36.50 | 37.19 | 442,868 | -0.69(-1.82%) |
May 16, 2006 | 38.62 | 39.26 | 37.75 | 37.88 | 472,875 | -0.60(-1.56%) |
May 15, 2006 | 39.19 | 39.98 | 37.00 | 38.48 | 866,735 | -0.85(-2.16%) |
May 12, 2006 | 39.80 | 40.70 | 39.27 | 39.33 | 691,275 | -0.51(-1.28%) |
May 11, 2006 | 41.55 | 41.58 | 39.02 | 39.84 | 1,229,600 | -1.76(-4.23%) |
May 10, 2006 | 42.90 | 43.19 | 41.36 | 41.60 | 488,307 | -1.32(-3.08%) |
May 09, 2006 | 42.74 | 43.00 | 41.73 | 42.92 | 565,331 | -0.03(-0.07%) |
May 08, 2006 | 42.70 | 43.69 | 42.59 | 42.95 | 349,051 | +0.07(+0.16%) |
May 05, 2006 | 43.25 | 43.56 | 42.27 | 42.88 | 354,118 | -0.33(-0.76%) |
May 04, 2006 | 41.63 | 43.50 | 41.63 | 43.21 | 504,410 | +1.45(+3.47%) |
May 03, 2006 | 42.65 | 42.87 | 41.33 | 41.76 | 514,582 | -0.98(-2.29%) |
May 02, 2006 | 41.52 | 42.75 | 41.12 | 42.74 | 599,329 | +1.42(+3.44%) |
May 01, 2006 | 41.33 | 42.18 | 41.04 | 41.32 | 873,518 | -0.37(-0.89%) |
Apr 28, 2006 | 40.15 | 42.35 | 40.05 | 41.69 | 865,300 | +1.64(+4.09%) |
Apr 27, 2006 | 42.20 | 42.45 | 39.42 | 40.05 | 3,066,838 | -2.24(-5.30%) |
Apr 26, 2006 | 44.36 | 44.39 | 42.00 | 42.29 | 1,205,120 | -1.78(-4.04%) |
Apr 25, 2006 | 42.71 | 44.45 | 42.51 | 44.07 | 958,927 | +1.78(+4.21%) |
Apr 24, 2006 | 42.83 | 43.25 | 41.30 | 42.29 | 624,534 | -0.81(-1.88%) |
Apr 21, 2006 | 44.99 | 44.99 | 42.32 | 43.10 | 677,596 | -1.30(-2.93%) |
Apr 20, 2006 | 43.41 | 45.29 | 43.25 | 44.40 | 1,052,086 | +0.69(+1.58%) |
Apr 19, 2006 | 40.95 | 43.73 | 40.95 | 43.71 | 1,168,892 | +2.72(+6.64%) |
Apr 18, 2006 | 39.06 | 41.24 | 38.92 | 40.99 | 497,679 | +1.93(+4.94%) |
Apr 17, 2006 | 40.89 | 40.89 | 38.78 | 39.06 | 674,726 | -1.59(-3.91%) |
Apr 13, 2006 | 40.07 | 41.98 | 39.85 | 40.65 | 530,224 | +0.74(+1.85%) |
Apr 12, 2006 | 39.09 | 40.19 | 39.00 | 39.91 | 307,613 | +0.82(+2.10%) |
Apr 11, 2006 | 39.13 | 39.58 | 37.88 | 39.09 | 458,483 | -0.12(-0.31%) |
Apr 10, 2006 | 39.60 | 39.94 | 38.86 | 39.21 | 500,043 | -0.34(-0.86%) |
Apr 07, 2006 | 41.17 | 41.38 | 39.37 | 39.55 | 420,852 | -1.44(-3.51%) |
Apr 06, 2006 | 40.96 | 41.49 | 40.47 | 40.99 | 603,734 | +0.04(+0.10%) |
Apr 05, 2006 | 40.44 | 41.46 | 39.72 | 40.95 | 518,793 | +0.51(+1.26%) |
Apr 04, 2006 | 39.74 | 41.15 | 39.50 | 40.44 | 669,319 | +0.08(+0.20%) |
Apr 03, 2006 | 39.40 | 41.35 | 39.07 | 40.36 | 965,246 | +1.04(+2.64%) |
Mar 31, 2006 | 39.23 | 39.73 | 38.66 | 39.32 | 655,030 | +0.40(+1.03%) |
Mar 30, 2006 | 39.73 | 41.10 | 38.10 | 38.92 | 646,415 | -0.63(-1.59%) |
Mar 29, 2006 | 38.19 | 39.72 | 37.50 | 39.55 | 460,923 | +1.46(+3.83%) |
Mar 28, 2006 | 39.32 | 39.68 | 37.90 | 38.09 | 496,727 | -1.44(-3.64%) |
Mar 27, 2006 | 39.63 | 39.86 | 39.09 | 39.53 | 500,932 | -0.03(-0.08%) |
Mar 24, 2006 | 37.84 | 39.56 | 37.68 | 39.56 | 1,315,138 | +1.97(+5.24%) |
Mar 23, 2006 | 36.50 | 37.79 | 36.45 | 37.59 | 710,200 | +1.10(+3.01%) |
Mar 22, 2006 | 36.62 | 36.75 | 35.68 | 36.49 | 535,300 | -0.27(-0.73%) |
Mar 21, 2006 | 36.52 | 38.15 | 36.24 | 36.76 | 1,055,490 | +0.46(+1.27%) |
Mar 20, 2006 | 35.44 | 36.54 | 35.35 | 36.30 | 654,710 | +0.89(+2.51%) |
Mar 17, 2006 | 35.35 | 36.18 | 34.70 | 35.41 | 1,288,486 | +0.05(+0.14%) |
Mar 16, 2006 | 38.25 | 38.38 | 35.14 | 35.36 | 1,687,137 | -2.84(-7.43%) |
Mar 15, 2006 | 37.85 | 38.50 | 37.38 | 38.20 | 1,153,038 | +0.50(+1.33%) |
Mar 14, 2006 | 37.09 | 38.20 | 36.90 | 37.70 | 802,938 | +0.60(+1.62%) |
Mar 13, 2006 | 37.70 | 38.14 | 37.08 | 37.10 | 752,007 | -0.64(-1.70%) |
Mar 10, 2006 | 38.51 | 38.79 | 37.38 | 37.74 | 2,567,526 | -0.79(-2.05%) |
Mar 09, 2006 | 38.17 | 39.43 | 38.07 | 38.53 | 997,316 | +0.71(+1.88%) |
Mar 08, 2006 | 36.69 | 37.82 | 36.09 | 37.82 | 783,278 | +0.85(+2.30%) |
Mar 07, 2006 | 38.56 | 38.57 | 36.84 | 36.97 | 631,625 | -2.03(-5.21%) |
Mar 06, 2006 | 40.18 | 40.18 | 38.12 | 39.00 | 463,863 | -0.87(-2.18%) |
Mar 03, 2006 | 39.50 | 40.20 | 39.02 | 39.87 | 821,385 | -0.24(-0.60%) |
Mar 02, 2006 | 40.43 | 41.99 | 39.42 | 40.11 | 1,094,558 | -0.59(-1.45%) |