Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.89 | 37.63 | 36.81 | 37.08 | 388,539 | +0.43(+1.17%) |
May 30, 2006 | 37.22 | 37.48 | 36.65 | 36.65 | 262,002 | -0.99(-2.64%) |
May 26, 2006 | 37.25 | 37.87 | 37.09 | 37.65 | 241,021 | +0.54(+1.45%) |
May 25, 2006 | 36.94 | 37.36 | 36.80 | 37.11 | 340,012 | +0.40(+1.09%) |
May 24, 2006 | 36.51 | 37.25 | 35.70 | 36.71 | 360,671 | +0.20(+0.56%) |
May 23, 2006 | 37.44 | 37.88 | 36.30 | 36.51 | 309,346 | -0.70(-1.87%) |
May 22, 2006 | 36.62 | 37.70 | 36.13 | 37.20 | 408,767 | +0.20(+0.53%) |
May 19, 2006 | 36.87 | 37.41 | 36.20 | 37.01 | 241,021 | +0.00(+0.00%) |
May 18, 2006 | 37.38 | 37.78 | 36.87 | 37.01 | 243,280 | -0.28(-0.75%) |
May 17, 2006 | 38.29 | 38.50 | 37.27 | 37.29 | 343,455 | -1.48(-3.81%) |
May 16, 2006 | 38.77 | 39.17 | 38.55 | 38.76 | 170,328 | -0.06(-0.17%) |
May 15, 2006 | 39.12 | 39.38 | 38.34 | 38.83 | 242,204 | -0.52(-1.32%) |
May 12, 2006 | 39.96 | 39.96 | 39.23 | 39.35 | 284,168 | -0.78(-1.95%) |
May 11, 2006 | 41.03 | 41.20 | 40.11 | 40.13 | 466,440 | -1.03(-2.51%) |
May 10, 2006 | 40.60 | 41.22 | 40.47 | 41.16 | 538,639 | +0.47(+1.16%) |
May 09, 2006 | 40.75 | 41.02 | 40.51 | 40.69 | 292,345 | -0.35(-0.86%) |
May 08, 2006 | 40.34 | 41.21 | 40.27 | 41.04 | 458,585 | +0.56(+1.38%) |
May 05, 2006 | 40.29 | 40.76 | 40.11 | 40.48 | 309,884 | +0.25(+0.62%) |
May 04, 2006 | 39.59 | 40.30 | 39.44 | 40.23 | 257,161 | +0.61(+1.55%) |
May 03, 2006 | 39.41 | 39.81 | 39.13 | 39.62 | 261,464 | +0.20(+0.52%) |
May 02, 2006 | 38.92 | 39.41 | 38.34 | 39.41 | 221,868 | +0.53(+1.36%) |
May 01, 2006 | 38.49 | 39.27 | 38.49 | 38.89 | 302,029 | +0.52(+1.36%) |
Apr 28, 2006 | 37.71 | 38.99 | 37.30 | 38.36 | 261,357 | +0.19(+0.49%) |
Apr 27, 2006 | 38.37 | 38.87 | 37.53 | 38.18 | 236,717 | -0.43(-1.11%) |
Apr 26, 2006 | 38.41 | 39.03 | 38.36 | 38.61 | 311,713 | +0.23(+0.61%) |
Apr 25, 2006 | 38.62 | 38.76 | 38.14 | 38.37 | 343,347 | -0.26(-0.67%) |
Apr 24, 2006 | 38.43 | 38.87 | 38.35 | 38.63 | 244,141 | +0.14(+0.36%) |
Apr 21, 2006 | 39.82 | 39.82 | 38.49 | 38.49 | 483,979 | -0.99(-2.50%) |
Apr 20, 2006 | 38.15 | 39.52 | 38.05 | 39.48 | 772,881 | +1.31(+3.43%) |
Apr 19, 2006 | 38.48 | 38.65 | 38.03 | 38.17 | 487,637 | -0.33(-0.85%) |
Apr 18, 2006 | 37.32 | 38.66 | 37.32 | 38.49 | 370,462 | +1.25(+3.34%) |
Apr 17, 2006 | 36.80 | 37.26 | 36.69 | 37.25 | 243,926 | +0.35(+0.96%) |
Apr 13, 2006 | 37.26 | 37.26 | 36.62 | 36.90 | 344,746 | -0.36(-0.97%) |
Apr 12, 2006 | 36.86 | 37.42 | 36.57 | 37.26 | 332,480 | +0.40(+1.08%) |
Apr 11, 2006 | 37.44 | 37.83 | 36.82 | 36.86 | 391,767 | -0.73(-1.95%) |
Apr 10, 2006 | 38.01 | 38.01 | 37.33 | 37.59 | 476,877 | -0.70(-1.82%) |
Apr 07, 2006 | 38.94 | 39.24 | 38.01 | 38.29 | 368,956 | -0.28(-0.72%) |
Apr 06, 2006 | 39.03 | 39.03 | 38.32 | 38.57 | 556,070 | -0.62(-1.59%) |
Apr 05, 2006 | 37.86 | 39.27 | 35.92 | 39.19 | 567,368 | +1.30(+3.43%) |
Apr 04, 2006 | 38.03 | 38.29 | 37.58 | 37.89 | 275,560 | -0.03(-0.07%) |
Apr 03, 2006 | 37.36 | 38.33 | 37.18 | 37.92 | 353,999 | +0.74(+2.00%) |
Mar 31, 2006 | 36.91 | 37.50 | 36.80 | 37.18 | 437,281 | +0.38(+1.04%) |
Mar 30, 2006 | 37.09 | 37.41 | 36.43 | 36.79 | 205,513 | -0.29(-0.78%) |
Mar 29, 2006 | 36.71 | 37.08 | 36.45 | 37.08 | 448,256 | +0.53(+1.45%) |
Mar 28, 2006 | 36.97 | 37.20 | 36.43 | 36.55 | 346,252 | -0.38(-1.03%) |
Mar 27, 2006 | 36.34 | 37.07 | 36.01 | 36.93 | 328,606 | -0.90(-2.38%) |
Mar 24, 2006 | 37.41 | 38.10 | 37.21 | 37.84 | 288,472 | +0.14(+0.37%) |
Mar 23, 2006 | 37.44 | 37.84 | 37.18 | 37.70 | 149,562 | +0.06(+0.15%) |
Mar 22, 2006 | 37.55 | 37.70 | 37.23 | 37.64 | 226,925 | +0.00(+0.00%) |
Mar 21, 2006 | 38.04 | 38.40 | 37.20 | 37.64 | 231,337 | -0.49(-1.29%) |
Mar 20, 2006 | 38.01 | 38.44 | 37.63 | 38.13 | 253,072 | +0.17(+0.44%) |
Mar 17, 2006 | 37.45 | 37.97 | 37.02 | 37.97 | 712,519 | +0.30(+0.79%) |
Mar 16, 2006 | 37.89 | 38.35 | 37.60 | 37.67 | 269,642 | -0.26(-0.69%) |
Mar 15, 2006 | 37.18 | 37.99 | 36.87 | 37.93 | 243,495 | +0.75(+2.03%) |
Mar 14, 2006 | 36.35 | 37.27 | 36.26 | 37.18 | 423,723 | +0.73(+2.01%) |
Mar 13, 2006 | 36.50 | 37.17 | 36.37 | 36.44 | 288,257 | -0.06(-0.15%) |
Mar 10, 2006 | 36.05 | 36.72 | 35.98 | 36.50 | 225,527 | +0.45(+1.24%) |
Mar 09, 2006 | 36.06 | 36.77 | 35.83 | 36.05 | 259,528 | -0.14(-0.39%) |
Mar 08, 2006 | 36.69 | 36.74 | 35.23 | 36.19 | 378,747 | -0.74(-2.01%) |
Mar 07, 2006 | 36.85 | 36.97 | 36.02 | 36.93 | 326,024 | -0.01(-0.03%) |
Mar 06, 2006 | 36.64 | 37.59 | 36.57 | 36.94 | 187,867 | -0.58(-1.54%) |
Mar 03, 2006 | 37.41 | 38.20 | 37.37 | 37.52 | 288,149 | -0.10(-0.27%) |
Mar 02, 2006 | 37.73 | 38.03 | 37.04 | 37.62 | 274,914 | -0.02(-0.05%) |