Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.50 | 35.79 | 35.06 | 35.31 | 472,063 | -0.21(-0.59%) |
May 30, 2006 | 35.73 | 36.38 | 35.49 | 35.52 | 385,874 | -0.51(-1.42%) |
May 26, 2006 | 35.65 | 36.15 | 35.40 | 36.03 | 530,714 | +0.55(+1.55%) |
May 25, 2006 | 35.02 | 35.74 | 34.98 | 35.48 | 542,415 | +0.40(+1.14%) |
May 24, 2006 | 35.50 | 35.72 | 34.95 | 35.08 | 825,294 | -0.45(-1.27%) |
May 23, 2006 | 36.95 | 37.05 | 35.53 | 35.53 | 438,464 | -1.14(-3.11%) |
May 22, 2006 | 36.78 | 37.01 | 36.12 | 36.67 | 374,993 | -0.38(-1.03%) |
May 19, 2006 | 37.08 | 37.37 | 36.46 | 37.05 | 310,781 | +0.42(+1.15%) |
May 18, 2006 | 37.00 | 37.18 | 36.62 | 36.63 | 390,164 | -0.37(-1.00%) |
May 17, 2006 | 37.00 | 37.41 | 36.97 | 37.00 | 480,860 | -0.24(-0.64%) |
May 16, 2006 | 37.79 | 37.89 | 36.89 | 37.24 | 486,067 | -0.57(-1.51%) |
May 15, 2006 | 37.80 | 38.40 | 37.75 | 37.81 | 464,222 | -0.20(-0.53%) |
May 12, 2006 | 38.45 | 38.50 | 37.76 | 38.01 | 269,001 | -0.11(-0.29%) |
May 11, 2006 | 38.92 | 38.97 | 37.76 | 38.12 | 680,840 | -1.04(-2.66%) |
May 10, 2006 | 39.00 | 39.36 | 38.71 | 39.16 | 481,566 | -0.05(-0.13%) |
May 09, 2006 | 40.15 | 40.36 | 38.97 | 39.21 | 589,343 | -1.15(-2.85%) |
May 08, 2006 | 40.30 | 40.82 | 40.07 | 40.36 | 306,990 | -0.24(-0.59%) |
May 05, 2006 | 40.36 | 40.83 | 39.83 | 40.60 | 459,095 | +0.37(+0.92%) |
May 04, 2006 | 39.51 | 40.25 | 39.43 | 40.23 | 408,746 | +0.63(+1.59%) |
May 03, 2006 | 38.97 | 39.76 | 38.84 | 39.60 | 456,291 | +0.59(+1.51%) |
May 02, 2006 | 38.91 | 39.15 | 38.66 | 39.01 | 382,595 | +0.23(+0.59%) |
May 01, 2006 | 39.50 | 39.69 | 38.75 | 38.78 | 416,601 | -0.91(-2.29%) |
Apr 28, 2006 | 39.20 | 40.00 | 39.13 | 39.69 | 788,800 | +0.36(+0.92%) |
Apr 27, 2006 | 39.29 | 39.88 | 38.72 | 39.33 | 2,354,520 | +1.37(+3.61%) |
Apr 26, 2006 | 38.23 | 39.75 | 37.96 | 37.96 | 6,129,907 | -5.47(-12.59%) |
Apr 25, 2006 | 43.00 | 43.74 | 42.77 | 43.43 | 327,469 | +0.41(+0.95%) |
Apr 24, 2006 | 42.97 | 43.20 | 42.60 | 43.02 | 339,649 | -0.23(-0.53%) |
Apr 21, 2006 | 43.26 | 43.50 | 42.60 | 43.25 | 456,740 | +0.04(+0.09%) |
Apr 20, 2006 | 43.28 | 43.50 | 43.00 | 43.21 | 394,819 | +0.05(+0.12%) |
Apr 19, 2006 | 43.11 | 43.60 | 42.73 | 43.16 | 436,876 | -0.01(-0.02%) |
Apr 18, 2006 | 42.97 | 43.28 | 42.94 | 43.17 | 354,700 | +0.26(+0.61%) |
Apr 17, 2006 | 42.10 | 43.52 | 41.85 | 42.91 | 550,899 | +0.81(+1.92%) |
Apr 13, 2006 | 42.27 | 42.29 | 41.65 | 42.10 | 511,979 | -0.30(-0.71%) |
Apr 12, 2006 | 42.86 | 43.05 | 42.27 | 42.40 | 229,690 | -0.46(-1.07%) |
Apr 11, 2006 | 43.49 | 43.71 | 42.67 | 42.86 | 288,205 | -0.64(-1.47%) |
Apr 10, 2006 | 43.61 | 43.95 | 43.21 | 43.50 | 161,997 | -0.16(-0.37%) |
Apr 07, 2006 | 43.76 | 43.97 | 43.48 | 43.66 | 140,453 | -0.11(-0.25%) |
Apr 06, 2006 | 43.45 | 43.85 | 43.06 | 43.77 | 346,427 | +0.50(+1.16%) |
Apr 05, 2006 | 44.24 | 44.30 | 43.10 | 43.27 | 885,534 | -1.01(-2.28%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.12 | 44.28 | 329,105 | -0.64(-1.42%) |
Apr 03, 2006 | 44.94 | 45.39 | 44.60 | 44.92 | 307,725 | +0.20(+0.45%) |
Mar 31, 2006 | 44.96 | 45.14 | 44.44 | 44.72 | 389,248 | -0.12(-0.27%) |
Mar 30, 2006 | 44.93 | 44.97 | 44.67 | 44.84 | 181,478 | +0.00(+0.00%) |
Mar 29, 2006 | 44.71 | 45.22 | 44.58 | 44.84 | 335,685 | +0.13(+0.29%) |
Mar 28, 2006 | 45.13 | 45.21 | 44.60 | 44.71 | 293,339 | -0.60(-1.32%) |
Mar 27, 2006 | 45.67 | 46.31 | 45.08 | 45.31 | 405,023 | -0.44(-0.96%) |
Mar 24, 2006 | 45.55 | 46.22 | 45.55 | 45.75 | 293,744 | -0.01(-0.02%) |
Mar 23, 2006 | 45.48 | 45.95 | 45.10 | 45.76 | 282,800 | +0.10(+0.22%) |
Mar 22, 2006 | 45.68 | 45.74 | 45.05 | 45.66 | 227,100 | +0.21(+0.46%) |
Mar 21, 2006 | 45.19 | 46.22 | 44.90 | 45.45 | 453,777 | +0.02(+0.04%) |
Mar 20, 2006 | 45.33 | 45.70 | 45.19 | 45.43 | 181,684 | +0.07(+0.15%) |
Mar 17, 2006 | 45.30 | 45.71 | 45.13 | 45.36 | 564,976 | +0.08(+0.18%) |
Mar 16, 2006 | 45.00 | 45.43 | 44.85 | 45.28 | 457,045 | +0.28(+0.62%) |
Mar 15, 2006 | 44.61 | 45.10 | 44.43 | 45.00 | 312,753 | +0.45(+1.01%) |
Mar 14, 2006 | 43.42 | 44.59 | 43.24 | 44.55 | 384,588 | +0.96(+2.20%) |
Mar 13, 2006 | 43.59 | 43.95 | 43.30 | 43.59 | 484,596 | -0.04(-0.09%) |
Mar 10, 2006 | 43.80 | 43.96 | 43.39 | 43.63 | 476,288 | -0.24(-0.55%) |
Mar 09, 2006 | 43.66 | 44.08 | 43.47 | 43.87 | 250,862 | +0.11(+0.25%) |
Mar 08, 2006 | 43.82 | 44.26 | 43.29 | 43.76 | 239,195 | -0.34(-0.77%) |
Mar 07, 2006 | 43.64 | 44.25 | 43.55 | 44.10 | 368,322 | +0.39(+0.89%) |
Mar 06, 2006 | 43.56 | 44.27 | 43.56 | 43.71 | 216,508 | +0.02(+0.05%) |
Mar 03, 2006 | 44.00 | 44.35 | 43.56 | 43.69 | 328,626 | -0.53(-1.20%) |
Mar 02, 2006 | 44.20 | 44.63 | 44.00 | 44.22 | 308,359 | -0.21(-0.47%) |