Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.75 | 35.95 | 35.50 | 35.75 | 1,200 | +0.00(+0.00%) |
May 30, 2006 | 36.20 | 36.20 | 35.50 | 35.75 | 2,800 | -0.50(-1.38%) |
May 26, 2006 | 36.50 | 36.50 | 36.10 | 36.25 | 920 | -0.25(-0.68%) |
May 25, 2006 | 36.00 | 37.65 | 35.70 | 36.50 | 9,140 | +1.00(+2.82%) |
May 24, 2006 | 35.50 | 35.85 | 35.30 | 35.50 | 8,780 | -0.05(-0.14%) |
May 23, 2006 | 35.50 | 36.00 | 35.25 | 35.55 | 3,020 | -0.10(-0.28%) |
May 22, 2006 | 35.90 | 36.00 | 34.15 | 35.65 | 10,840 | -0.35(-0.97%) |
May 19, 2006 | 36.25 | 36.30 | 35.80 | 36.00 | 13,580 | -0.70(-1.91%) |
May 18, 2006 | 36.30 | 36.75 | 36.25 | 36.70 | 3,780 | +0.45(+1.24%) |
May 17, 2006 | 36.75 | 36.75 | 36.25 | 36.25 | 2,080 | -0.20(-0.55%) |
May 16, 2006 | 36.25 | 36.75 | 36.25 | 36.45 | 5,680 | +0.40(+1.11%) |
May 15, 2006 | 36.75 | 36.75 | 36.00 | 36.05 | 6,960 | -0.45(-1.23%) |
May 12, 2006 | 36.50 | 36.95 | 36.35 | 36.50 | 31,920 | -1.00(-2.67%) |
May 11, 2006 | 36.85 | 37.55 | 36.50 | 37.50 | 5,300 | +0.70(+1.90%) |
May 10, 2006 | 36.75 | 37.00 | 36.50 | 36.80 | 1,420 | -0.20(-0.54%) |
May 09, 2006 | 36.95 | 37.00 | 36.60 | 37.00 | 680 | +0.00(+0.00%) |
May 08, 2006 | 36.60 | 37.20 | 36.50 | 37.00 | 2,520 | -0.25(-0.67%) |
May 05, 2006 | 37.25 | 37.50 | 36.65 | 37.25 | 79,360 | +0.50(+1.36%) |
May 04, 2006 | 37.00 | 37.00 | 36.50 | 36.75 | 38,820 | -0.20(-0.54%) |
May 03, 2006 | 37.85 | 37.85 | 36.65 | 36.95 | 3,540 | -1.05(-2.76%) |
May 02, 2006 | 37.90 | 38.15 | 36.90 | 38.00 | 17,740 | +0.40(+1.06%) |
May 01, 2006 | 37.10 | 37.75 | 37.10 | 37.60 | 3,540 | +0.50(+1.35%) |
Apr 28, 2006 | 38.00 | 38.00 | 37.05 | 37.10 | 4,020 | -0.50(-1.33%) |
Apr 27, 2006 | 37.50 | 37.80 | 36.75 | 37.60 | 7,360 | +0.10(+0.27%) |
Apr 26, 2006 | 38.00 | 38.00 | 36.75 | 37.50 | 7,220 | +0.00(+0.00%) |
Apr 25, 2006 | 37.60 | 37.60 | 36.25 | 37.50 | 5,220 | +0.40(+1.08%) |
Apr 24, 2006 | 35.50 | 37.10 | 35.05 | 37.10 | 9,300 | +1.10(+3.06%) |
Apr 21, 2006 | 34.50 | 36.00 | 34.40 | 36.00 | 95,920 | +1.60(+4.65%) |
Apr 20, 2006 | 34.50 | 34.70 | 34.15 | 34.40 | 4,440 | +0.10(+0.29%) |
Apr 19, 2006 | 35.00 | 35.00 | 33.85 | 34.30 | 17,340 | -0.05(-0.15%) |
Apr 18, 2006 | 35.00 | 35.00 | 33.25 | 34.35 | 10,700 | -0.55(-1.58%) |
Apr 17, 2006 | 35.50 | 35.60 | 34.51 | 34.90 | 35,420 | -0.85(-2.38%) |
Apr 13, 2006 | 36.35 | 36.50 | 35.50 | 35.75 | 58,700 | -0.60(-1.65%) |
Apr 12, 2006 | 37.65 | 37.65 | 36.15 | 36.35 | 27,540 | -0.80(-2.15%) |
Apr 11, 2006 | 38.15 | 38.15 | 36.70 | 37.15 | 3,980 | -0.45(-1.20%) |
Apr 10, 2006 | 38.75 | 38.75 | 37.35 | 37.60 | 23,480 | +0.10(+0.27%) |
Apr 07, 2006 | 38.00 | 38.00 | 37.30 | 37.50 | 2,240 | -0.35(-0.92%) |
Apr 06, 2006 | 38.75 | 38.75 | 37.75 | 37.85 | 3,360 | +0.35(+0.93%) |
Apr 05, 2006 | 37.20 | 37.90 | 36.65 | 37.50 | 7,220 | +0.80(+2.18%) |
Apr 04, 2006 | 36.65 | 37.00 | 36.55 | 36.70 | 1,680 | +0.05(+0.14%) |
Apr 03, 2006 | 36.70 | 36.75 | 36.50 | 36.65 | 3,500 | +0.15(+0.41%) |
Mar 31, 2006 | 37.00 | 37.00 | 35.75 | 36.50 | 13,660 | -0.15(-0.41%) |
Mar 30, 2006 | 37.00 | 37.00 | 36.60 | 36.65 | 4,660 | -0.10(-0.27%) |
Mar 29, 2006 | 38.20 | 38.20 | 36.50 | 36.75 | 7,400 | -0.45(-1.21%) |
Mar 28, 2006 | 38.25 | 38.25 | 37.15 | 37.20 | 6,740 | +0.00(+0.00%) |
Mar 27, 2006 | 39.50 | 39.50 | 36.20 | 37.20 | 4,040 | -1.80(-4.62%) |
Mar 24, 2006 | 39.05 | 39.15 | 37.50 | 39.00 | 54,460 | -0.05(-0.13%) |
Mar 23, 2006 | 39.20 | 39.20 | 38.31 | 39.05 | 2,200 | +0.35(+0.90%) |
Mar 22, 2006 | 39.40 | 39.40 | 38.00 | 38.70 | 1,980 | -0.20(-0.51%) |
Mar 21, 2006 | 38.00 | 39.90 | 37.85 | 38.90 | 5,320 | +1.40(+3.73%) |
Mar 20, 2006 | 38.10 | 38.10 | 37.50 | 37.50 | 5,460 | -0.10(-0.27%) |
Mar 17, 2006 | 37.50 | 38.05 | 37.10 | 37.60 | 2,220 | -0.25(-0.66%) |
Mar 16, 2006 | 38.00 | 38.00 | 37.40 | 37.85 | 4,220 | +0.50(+1.34%) |
Mar 15, 2006 | 39.15 | 39.15 | 37.35 | 37.35 | 3,340 | -1.40(-3.61%) |
Mar 14, 2006 | 38.25 | 38.75 | 37.90 | 38.75 | 2,840 | +1.00(+2.65%) |
Mar 13, 2006 | 38.00 | 38.00 | 37.45 | 37.75 | 2,100 | +0.25(+0.67%) |
Mar 10, 2006 | 38.95 | 39.05 | 37.50 | 37.50 | 2,920 | -1.10(-2.85%) |
Mar 09, 2006 | 38.75 | 38.75 | 38.25 | 38.60 | 1,060 | +0.20(+0.52%) |
Mar 08, 2006 | 38.40 | 38.80 | 37.00 | 38.40 | 2,300 | +0.50(+1.32%) |
Mar 07, 2006 | 39.15 | 39.15 | 37.50 | 37.90 | 31,780 | -0.95(-2.45%) |
Mar 06, 2006 | 38.50 | 39.40 | 38.50 | 38.85 | 1,740 | +0.35(+0.91%) |
Mar 03, 2006 | 37.80 | 38.60 | 37.80 | 38.50 | 18,040 | +0.70(+1.85%) |
Mar 02, 2006 | 37.25 | 37.95 | 37.25 | 37.80 | 13,320 | +0.30(+0.80%) |