Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.20 | 39.56 | 38.95 | 39.39 | 408,138 | +0.49(+1.26%) |
May 30, 2006 | 38.83 | 39.03 | 38.76 | 38.90 | 322,644 | -0.19(-0.49%) |
May 26, 2006 | 39.26 | 40.10 | 38.76 | 39.09 | 535,404 | -0.05(-0.13%) |
May 25, 2006 | 38.67 | 39.49 | 38.67 | 39.14 | 602,578 | +0.45(+1.16%) |
May 24, 2006 | 38.02 | 38.80 | 37.84 | 38.69 | 593,687 | +0.44(+1.15%) |
May 23, 2006 | 38.42 | 38.99 | 38.15 | 38.25 | 425,484 | -0.14(-0.36%) |
May 22, 2006 | 38.08 | 38.90 | 38.00 | 38.39 | 296,247 | +0.20(+0.52%) |
May 19, 2006 | 37.93 | 38.69 | 37.92 | 38.19 | 487,078 | +0.16(+0.42%) |
May 18, 2006 | 38.00 | 38.64 | 37.95 | 38.03 | 334,308 | +0.00(+0.00%) |
May 17, 2006 | 38.35 | 39.08 | 38.03 | 38.03 | 523,509 | -0.53(-1.37%) |
May 16, 2006 | 38.90 | 38.91 | 38.36 | 38.56 | 476,574 | -0.47(-1.20%) |
May 15, 2006 | 38.10 | 39.61 | 38.10 | 39.03 | 509,369 | +0.78(+2.04%) |
May 12, 2006 | 38.60 | 38.68 | 38.13 | 38.25 | 468,474 | -0.41(-1.06%) |
May 11, 2006 | 39.03 | 39.17 | 38.65 | 38.66 | 745,692 | -0.45(-1.15%) |
May 10, 2006 | 38.82 | 39.29 | 38.67 | 39.11 | 272,219 | +0.36(+0.93%) |
May 09, 2006 | 38.81 | 38.99 | 38.51 | 38.75 | 508,205 | -0.18(-0.46%) |
May 08, 2006 | 38.40 | 38.93 | 38.30 | 38.93 | 367,223 | +0.41(+1.06%) |
May 05, 2006 | 39.25 | 39.51 | 37.52 | 38.52 | 890,344 | -0.90(-2.28%) |
May 04, 2006 | 39.77 | 40.09 | 39.25 | 39.42 | 356,604 | -0.20(-0.50%) |
May 03, 2006 | 39.83 | 40.33 | 39.10 | 39.62 | 452,994 | -0.46(-1.15%) |
May 02, 2006 | 39.17 | 40.38 | 39.14 | 40.08 | 697,048 | +0.91(+2.32%) |
May 01, 2006 | 38.81 | 39.56 | 38.40 | 39.17 | 1,163,028 | +0.62(+1.61%) |
Apr 28, 2006 | 38.13 | 38.65 | 37.97 | 38.55 | 321,300 | +0.31(+0.81%) |
Apr 27, 2006 | 37.94 | 38.27 | 37.44 | 38.24 | 545,890 | +0.18(+0.47%) |
Apr 26, 2006 | 37.86 | 39.20 | 37.51 | 38.06 | 580,798 | +0.46(+1.22%) |
Apr 25, 2006 | 37.00 | 38.10 | 36.63 | 37.60 | 742,312 | +0.75(+2.04%) |
Apr 24, 2006 | 36.96 | 37.06 | 36.62 | 36.85 | 324,539 | -0.04(-0.11%) |
Apr 21, 2006 | 38.00 | 38.07 | 36.85 | 36.89 | 608,340 | -1.04(-2.74%) |
Apr 20, 2006 | 37.59 | 38.49 | 37.41 | 37.93 | 881,945 | +0.18(+0.48%) |
Apr 19, 2006 | 37.08 | 38.30 | 36.46 | 37.75 | 866,801 | +1.01(+2.75%) |
Apr 18, 2006 | 37.05 | 37.05 | 36.61 | 36.74 | 867,990 | +0.04(+0.11%) |
Apr 17, 2006 | 36.99 | 37.10 | 36.35 | 36.70 | 770,028 | -0.29(-0.78%) |
Apr 13, 2006 | 37.03 | 37.50 | 36.96 | 36.99 | 2,229,193 | -0.32(-0.86%) |
Apr 12, 2006 | 43.45 | 37.55 | 36.26 | 37.31 | 8,488,313 | -6.14(-14.13%) |
Apr 11, 2006 | 43.64 | 43.69 | 43.38 | 43.45 | 426,583 | +0.05(+0.12%) |
Apr 10, 2006 | 43.58 | 44.17 | 43.21 | 43.40 | 464,519 | +0.13(+0.30%) |
Apr 07, 2006 | 43.47 | 43.65 | 42.89 | 43.27 | 555,909 | -0.26(-0.60%) |
Apr 06, 2006 | 43.70 | 44.25 | 43.36 | 43.53 | 397,516 | -0.17(-0.39%) |
Apr 05, 2006 | 44.00 | 44.12 | 43.40 | 43.70 | 503,484 | -0.22(-0.50%) |
Apr 04, 2006 | 43.89 | 44.45 | 43.53 | 43.92 | 428,994 | +0.20(+0.46%) |
Apr 03, 2006 | 43.54 | 44.26 | 43.40 | 43.72 | 714,677 | +0.26(+0.60%) |
Mar 31, 2006 | 43.00 | 43.61 | 42.85 | 43.46 | 339,281 | +0.46(+1.07%) |
Mar 30, 2006 | 43.51 | 43.68 | 42.86 | 43.00 | 359,960 | -0.40(-0.92%) |
Mar 29, 2006 | 43.90 | 43.98 | 43.20 | 43.40 | 695,026 | -0.53(-1.21%) |
Mar 28, 2006 | 44.10 | 44.10 | 43.75 | 43.93 | 483,137 | -0.17(-0.39%) |
Mar 27, 2006 | 43.99 | 44.22 | 43.90 | 44.10 | 641,828 | -0.07(-0.16%) |
Mar 24, 2006 | 44.37 | 44.37 | 43.75 | 44.17 | 565,836 | -0.23(-0.52%) |
Mar 23, 2006 | 43.43 | 44.46 | 42.93 | 44.40 | 746,400 | +0.70(+1.60%) |
Mar 22, 2006 | 43.06 | 44.16 | 42.52 | 43.70 | 414,500 | +0.71(+1.65%) |
Mar 21, 2006 | 42.67 | 43.41 | 41.65 | 42.99 | 1,228,268 | +0.38(+0.89%) |
Mar 20, 2006 | 43.43 | 43.67 | 42.40 | 42.61 | 1,214,689 | -1.06(-2.43%) |
Mar 17, 2006 | 43.92 | 44.19 | 42.70 | 43.67 | 899,563 | -0.58(-1.31%) |
Mar 16, 2006 | 44.35 | 44.82 | 44.00 | 44.25 | 623,290 | -0.18(-0.41%) |
Mar 15, 2006 | 44.31 | 44.80 | 43.90 | 44.43 | 815,453 | +0.40(+0.91%) |
Mar 14, 2006 | 44.20 | 44.50 | 43.27 | 44.03 | 1,070,315 | -0.46(-1.03%) |
Mar 13, 2006 | 45.60 | 45.74 | 44.29 | 44.49 | 693,726 | -1.11(-2.43%) |
Mar 10, 2006 | 46.83 | 47.00 | 45.05 | 45.60 | 840,521 | -1.42(-3.02%) |
Mar 09, 2006 | 47.05 | 47.40 | 46.52 | 47.02 | 335,182 | -0.10(-0.21%) |
Mar 08, 2006 | 46.52 | 47.50 | 46.15 | 47.12 | 395,372 | +0.10(+0.21%) |
Mar 07, 2006 | 46.45 | 47.34 | 46.20 | 47.02 | 477,343 | +0.61(+1.31%) |
Mar 06, 2006 | 46.00 | 46.84 | 45.80 | 46.41 | 438,399 | +0.33(+0.72%) |
Mar 03, 2006 | 45.90 | 46.11 | 45.62 | 46.08 | 563,992 | +0.06(+0.13%) |
Mar 02, 2006 | 46.79 | 47.10 | 45.98 | 46.02 | 543,113 | -1.08(-2.29%) |