Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.09 | 39.85 | 38.35 | 39.33 | 1,286,279 | +0.49(+1.26%) |
May 30, 2006 | 41.14 | 41.30 | 38.79 | 38.84 | 727,431 | -2.30(-5.59%) |
May 26, 2006 | 40.94 | 41.45 | 40.88 | 41.14 | 523,402 | +0.42(+1.03%) |
May 25, 2006 | 39.09 | 40.99 | 38.80 | 40.72 | 1,056,200 | +2.02(+5.22%) |
May 24, 2006 | 39.57 | 40.56 | 37.44 | 38.70 | 1,199,849 | -0.78(-1.98%) |
May 23, 2006 | 40.32 | 42.24 | 39.37 | 39.48 | 659,122 | -0.64(-1.60%) |
May 22, 2006 | 40.36 | 41.00 | 39.27 | 40.12 | 986,885 | -0.72(-1.76%) |
May 19, 2006 | 40.65 | 41.48 | 39.74 | 40.84 | 818,478 | +0.24(+0.59%) |
May 18, 2006 | 41.95 | 42.76 | 40.57 | 40.60 | 767,095 | -1.06(-2.54%) |
May 17, 2006 | 43.47 | 43.50 | 41.53 | 41.66 | 829,417 | -1.92(-4.41%) |
May 16, 2006 | 43.95 | 44.50 | 43.20 | 43.58 | 635,125 | -0.38(-0.86%) |
May 15, 2006 | 43.65 | 44.56 | 43.06 | 43.96 | 667,524 | -0.04(-0.09%) |
May 12, 2006 | 44.63 | 44.63 | 43.55 | 44.00 | 867,455 | -0.62(-1.39%) |
May 11, 2006 | 45.85 | 46.22 | 44.43 | 44.62 | 1,098,800 | -1.53(-3.32%) |
May 10, 2006 | 46.50 | 46.50 | 45.45 | 46.15 | 504,518 | -0.45(-0.97%) |
May 09, 2006 | 46.36 | 47.00 | 46.09 | 46.60 | 500,956 | +0.54(+1.17%) |
May 08, 2006 | 47.00 | 47.00 | 46.06 | 46.06 | 616,146 | -0.85(-1.81%) |
May 05, 2006 | 46.32 | 47.05 | 46.10 | 46.91 | 681,217 | +0.64(+1.38%) |
May 04, 2006 | 45.68 | 46.69 | 45.68 | 46.27 | 710,691 | +0.48(+1.05%) |
May 03, 2006 | 46.10 | 46.15 | 44.91 | 45.79 | 663,886 | -0.19(-0.41%) |
May 02, 2006 | 45.00 | 46.10 | 44.62 | 45.98 | 683,682 | +1.44(+3.23%) |
May 01, 2006 | 43.71 | 45.20 | 43.66 | 44.54 | 1,472,293 | +0.98(+2.25%) |
Apr 28, 2006 | 43.32 | 44.28 | 42.30 | 43.56 | 2,955,100 | +4.29(+10.92%) |
Apr 27, 2006 | 39.32 | 39.83 | 37.36 | 39.27 | 1,099,794 | -0.28(-0.71%) |
Apr 26, 2006 | 40.03 | 40.08 | 39.27 | 39.55 | 434,463 | -0.27(-0.68%) |
Apr 25, 2006 | 39.80 | 40.28 | 39.34 | 39.82 | 609,661 | -0.02(-0.05%) |
Apr 24, 2006 | 39.87 | 40.13 | 38.34 | 39.84 | 412,562 | -0.02(-0.05%) |
Apr 21, 2006 | 40.92 | 40.92 | 39.72 | 39.86 | 493,219 | -0.72(-1.77%) |
Apr 20, 2006 | 40.20 | 40.85 | 39.65 | 40.58 | 499,087 | +0.43(+1.07%) |
Apr 19, 2006 | 39.50 | 40.19 | 39.00 | 40.15 | 720,963 | +0.78(+1.98%) |
Apr 18, 2006 | 38.50 | 39.50 | 37.92 | 39.37 | 655,115 | +1.04(+2.71%) |
Apr 17, 2006 | 38.67 | 38.67 | 37.80 | 38.33 | 620,832 | -0.29(-0.75%) |
Apr 13, 2006 | 38.47 | 39.22 | 37.90 | 38.62 | 370,272 | -0.05(-0.13%) |
Apr 12, 2006 | 38.13 | 38.75 | 37.70 | 38.67 | 393,456 | +0.54(+1.42%) |
Apr 11, 2006 | 38.17 | 38.53 | 37.63 | 38.13 | 655,381 | -0.05(-0.13%) |
Apr 10, 2006 | 38.20 | 38.63 | 37.83 | 38.18 | 606,060 | -0.20(-0.52%) |
Apr 07, 2006 | 39.57 | 39.80 | 38.02 | 38.38 | 518,313 | -0.92(-2.34%) |
Apr 06, 2006 | 38.73 | 39.64 | 38.33 | 39.30 | 615,715 | +0.39(+1.00%) |
Apr 05, 2006 | 37.99 | 38.98 | 37.77 | 38.91 | 815,246 | +1.08(+2.85%) |
Apr 04, 2006 | 38.01 | 38.20 | 37.24 | 37.83 | 700,447 | -0.05(-0.13%) |
Apr 03, 2006 | 37.67 | 38.54 | 37.58 | 37.88 | 710,578 | +0.31(+0.83%) |
Mar 31, 2006 | 37.50 | 37.72 | 36.92 | 37.57 | 395,904 | +0.04(+0.11%) |
Mar 30, 2006 | 38.00 | 38.48 | 37.44 | 37.53 | 464,060 | -0.49(-1.29%) |
Mar 29, 2006 | 36.25 | 38.17 | 35.20 | 38.02 | 1,263,024 | +0.78(+2.09%) |
Mar 28, 2006 | 38.03 | 38.21 | 37.08 | 37.24 | 409,405 | -0.86(-2.26%) |
Mar 27, 2006 | 38.39 | 38.56 | 37.55 | 38.10 | 416,708 | -0.45(-1.17%) |
Mar 24, 2006 | 37.77 | 38.70 | 37.56 | 38.55 | 488,303 | +0.95(+2.53%) |
Mar 23, 2006 | 37.86 | 38.00 | 37.36 | 37.60 | 574,200 | -0.27(-0.71%) |
Mar 22, 2006 | 37.04 | 37.95 | 36.79 | 37.87 | 515,000 | +0.78(+2.10%) |
Mar 21, 2006 | 37.68 | 38.13 | 36.70 | 37.09 | 745,006 | -0.73(-1.93%) |
Mar 20, 2006 | 37.42 | 38.00 | 37.19 | 37.82 | 423,874 | +0.34(+0.91%) |
Mar 17, 2006 | 37.28 | 37.75 | 36.32 | 37.48 | 822,903 | +0.35(+0.94%) |
Mar 16, 2006 | 37.04 | 37.65 | 36.78 | 37.13 | 457,527 | +0.28(+0.76%) |
Mar 15, 2006 | 36.64 | 36.86 | 36.06 | 36.85 | 687,416 | +0.35(+0.96%) |
Mar 14, 2006 | 35.81 | 37.24 | 35.54 | 36.50 | 717,730 | +0.47(+1.30%) |
Mar 13, 2006 | 36.00 | 36.63 | 35.73 | 36.03 | 638,889 | +0.25(+0.70%) |
Mar 10, 2006 | 34.97 | 36.00 | 34.83 | 35.78 | 395,497 | +0.69(+1.97%) |
Mar 09, 2006 | 35.31 | 35.84 | 34.74 | 35.09 | 571,271 | -0.33(-0.93%) |
Mar 08, 2006 | 34.32 | 35.65 | 33.95 | 35.42 | 845,185 | +1.16(+3.39%) |
Mar 07, 2006 | 33.79 | 34.56 | 33.15 | 34.26 | 583,972 | +0.26(+0.76%) |
Mar 06, 2006 | 34.30 | 34.80 | 33.82 | 34.00 | 595,626 | -0.38(-1.11%) |
Mar 03, 2006 | 34.40 | 34.86 | 34.03 | 34.38 | 490,666 | -0.22(-0.64%) |
Mar 02, 2006 | 34.95 | 34.95 | 34.05 | 34.60 | 588,930 | -0.39(-1.11%) |