Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.41 | 35.77 | 35.03 | 35.11 | 915,720 | -0.20(-0.56%) |
May 30, 2006 | 35.64 | 35.70 | 34.94 | 35.31 | 610,480 | -0.33(-0.91%) |
May 26, 2006 | 35.54 | 35.78 | 35.33 | 35.63 | 256,207 | +0.05(+0.14%) |
May 25, 2006 | 35.06 | 35.64 | 35.04 | 35.58 | 448,084 | +0.64(+1.84%) |
May 24, 2006 | 35.05 | 35.25 | 34.36 | 34.94 | 1,323,484 | -0.21(-0.59%) |
May 23, 2006 | 36.12 | 36.19 | 35.08 | 35.15 | 1,059,780 | -0.98(-2.70%) |
May 22, 2006 | 36.44 | 36.45 | 35.66 | 36.13 | 711,889 | -0.40(-1.11%) |
May 19, 2006 | 36.18 | 36.92 | 36.18 | 36.53 | 632,261 | +0.57(+1.59%) |
May 18, 2006 | 36.44 | 36.52 | 35.93 | 35.96 | 984,508 | -0.38(-1.03%) |
May 17, 2006 | 37.41 | 37.59 | 36.30 | 36.33 | 1,146,499 | -1.27(-3.39%) |
May 16, 2006 | 37.50 | 37.98 | 37.22 | 37.61 | 776,929 | +0.05(+0.13%) |
May 15, 2006 | 36.78 | 37.84 | 36.78 | 37.56 | 624,460 | +0.03(+0.08%) |
May 12, 2006 | 37.41 | 37.97 | 37.07 | 37.53 | 803,674 | +0.02(+0.05%) |
May 11, 2006 | 37.88 | 37.91 | 37.31 | 37.51 | 1,077,306 | -0.37(-0.96%) |
May 10, 2006 | 37.61 | 38.42 | 37.59 | 37.87 | 865,674 | +0.11(+0.29%) |
May 09, 2006 | 38.00 | 38.21 | 37.53 | 37.77 | 1,438,468 | -0.21(-0.55%) |
May 08, 2006 | 37.70 | 38.23 | 37.70 | 37.97 | 792,023 | +0.28(+0.73%) |
May 05, 2006 | 36.82 | 37.96 | 36.62 | 37.70 | 1,072,038 | +0.88(+2.39%) |
May 04, 2006 | 36.88 | 37.23 | 36.74 | 36.82 | 868,409 | -0.06(-0.16%) |
May 03, 2006 | 36.58 | 37.17 | 36.52 | 36.88 | 1,006,695 | +0.32(+0.86%) |
May 02, 2006 | 36.35 | 36.84 | 36.27 | 36.56 | 632,666 | +0.21(+0.57%) |
May 01, 2006 | 36.77 | 36.83 | 36.27 | 36.35 | 645,127 | -0.28(-0.75%) |
Apr 28, 2006 | 36.64 | 37.08 | 36.40 | 36.63 | 1,119,653 | -0.21(-0.56%) |
Apr 27, 2006 | 38.00 | 38.00 | 36.05 | 36.84 | 3,534,221 | -3.04(-7.62%) |
Apr 26, 2006 | 40.26 | 40.46 | 39.68 | 39.88 | 500,662 | -0.24(-0.59%) |
Apr 25, 2006 | 40.34 | 40.57 | 39.98 | 40.12 | 425,897 | -0.20(-0.49%) |
Apr 24, 2006 | 40.57 | 40.57 | 40.06 | 40.31 | 284,370 | -0.27(-0.66%) |
Apr 21, 2006 | 40.61 | 40.76 | 40.32 | 40.58 | 606,833 | +0.01(+0.02%) |
Apr 20, 2006 | 40.26 | 40.71 | 40.17 | 40.57 | 385,475 | +0.34(+0.83%) |
Apr 19, 2006 | 40.39 | 40.51 | 39.88 | 40.23 | 993,525 | -0.17(-0.42%) |
Apr 18, 2006 | 40.28 | 40.53 | 40.13 | 40.40 | 397,430 | +0.12(+0.29%) |
Apr 17, 2006 | 40.20 | 40.59 | 39.99 | 40.28 | 285,687 | +0.06(+0.15%) |
Apr 13, 2006 | 40.29 | 40.37 | 39.98 | 40.22 | 276,164 | -0.07(-0.17%) |
Apr 12, 2006 | 39.71 | 40.41 | 39.71 | 40.29 | 489,822 | +0.63(+1.59%) |
Apr 11, 2006 | 39.38 | 39.78 | 39.38 | 39.66 | 849,060 | +0.38(+0.95%) |
Apr 10, 2006 | 39.39 | 39.74 | 39.25 | 39.29 | 420,123 | -0.11(-0.28%) |
Apr 07, 2006 | 39.38 | 39.80 | 39.34 | 39.39 | 433,191 | +0.00(+0.00%) |
Apr 06, 2006 | 39.39 | 39.44 | 39.02 | 39.39 | 427,316 | +0.00(+0.00%) |
Apr 05, 2006 | 39.53 | 39.69 | 39.16 | 39.39 | 344,750 | -0.28(-0.70%) |
Apr 04, 2006 | 39.51 | 39.83 | 39.18 | 39.67 | 662,856 | +0.27(+0.68%) |
Apr 03, 2006 | 39.38 | 39.52 | 39.17 | 39.40 | 699,833 | +0.30(+0.76%) |
Mar 31, 2006 | 38.45 | 39.33 | 38.27 | 39.11 | 674,912 | +0.81(+2.11%) |
Mar 30, 2006 | 38.40 | 38.50 | 38.18 | 38.30 | 577,555 | -0.05(-0.13%) |
Mar 29, 2006 | 38.48 | 38.76 | 38.26 | 38.35 | 945,302 | -0.25(-0.64%) |
Mar 28, 2006 | 39.24 | 39.47 | 38.37 | 38.60 | 1,493,073 | +0.33(+0.85%) |
Mar 27, 2006 | 38.79 | 38.79 | 37.81 | 38.27 | 980,253 | -0.49(-1.27%) |
Mar 24, 2006 | 38.77 | 38.87 | 38.62 | 38.76 | 436,332 | -0.03(-0.08%) |
Mar 23, 2006 | 38.85 | 39.02 | 38.58 | 38.79 | 335,733 | -0.16(-0.41%) |
Mar 22, 2006 | 38.89 | 39.18 | 38.31 | 38.95 | 1,094,630 | -0.07(-0.18%) |
Mar 21, 2006 | 39.33 | 39.48 | 38.74 | 39.02 | 753,223 | -0.38(-0.95%) |
Mar 20, 2006 | 39.43 | 39.82 | 39.21 | 39.39 | 815,223 | -0.03(-0.08%) |
Mar 17, 2006 | 38.64 | 39.78 | 38.50 | 39.42 | 1,294,003 | +1.01(+2.62%) |
Mar 16, 2006 | 38.47 | 39.52 | 38.30 | 38.42 | 1,918,768 | -0.10(-0.26%) |
Mar 15, 2006 | 38.69 | 38.74 | 35.89 | 38.52 | 5,513,977 | -0.35(-0.89%) |
Mar 14, 2006 | 41.50 | 41.50 | 37.31 | 38.86 | 4,725,601 | -2.75(-6.62%) |
Mar 13, 2006 | 42.06 | 42.19 | 41.51 | 41.62 | 242,024 | -0.38(-0.89%) |
Mar 10, 2006 | 41.91 | 42.11 | 41.56 | 41.99 | 559,016 | +0.08(+0.19%) |
Mar 09, 2006 | 42.29 | 42.29 | 41.66 | 41.91 | 261,070 | -0.38(-0.91%) |
Mar 08, 2006 | 42.15 | 42.46 | 42.01 | 42.30 | 433,495 | +0.05(+0.12%) |
Mar 07, 2006 | 42.45 | 42.52 | 42.15 | 42.25 | 721,615 | -0.25(-0.58%) |
Mar 06, 2006 | 42.94 | 43.05 | 42.43 | 42.49 | 238,478 | -0.45(-1.06%) |
Mar 03, 2006 | 43.29 | 43.51 | 42.94 | 42.95 | 150,948 | -0.44(-1.02%) |
Mar 02, 2006 | 43.09 | 43.50 | 42.94 | 43.39 | 305,240 | +0.23(+0.53%) |