Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.40 | 39.30 | 38.40 | 38.40 | 8,025 | -1.20(-3.03%) |
May 30, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 8,172 | +0.85(+2.19%) |
May 26, 2006 | 38.75 | 39.50 | 38.75 | 38.75 | 4,234 | +0.05(+0.13%) |
May 25, 2006 | 38.70 | 38.70 | 38.35 | 38.70 | 3,693 | +1.10(+2.93%) |
May 24, 2006 | 37.60 | 38.30 | 37.35 | 37.60 | 17,924 | -0.75(-1.96%) |
May 23, 2006 | 38.35 | 39.05 | 38.35 | 38.35 | 6,514 | +0.65(+1.72%) |
May 22, 2006 | 37.70 | 38.80 | 37.50 | 37.70 | 13,513 | -1.80(-4.56%) |
May 19, 2006 | 39.50 | 39.60 | 38.75 | 39.50 | 4,333 | +0.90(+2.33%) |
May 18, 2006 | 38.60 | 39.25 | 38.60 | 38.60 | 40,112 | +1.20(+3.21%) |
May 17, 2006 | 40.40 | 40.40 | 37.40 | 37.40 | 66,070 | -3.00(-7.43%) |
May 16, 2006 | 40.40 | 40.65 | 40.00 | 40.40 | 7,788 | -0.04(-0.10%) |
May 15, 2006 | 40.44 | 40.85 | 40.20 | 40.44 | 79,195 | -1.91(-4.51%) |
May 12, 2006 | 42.35 | 43.15 | 42.25 | 42.35 | 14,595 | -1.45(-3.31%) |
May 11, 2006 | 43.80 | 43.80 | 43.35 | 43.80 | 8,069 | +0.95(+2.22%) |
May 10, 2006 | 42.85 | 43.40 | 42.85 | 42.85 | 21,945 | -0.65(-1.49%) |
May 09, 2006 | 43.50 | 44.35 | 43.45 | 43.50 | 93,698 | -0.30(-0.68%) |
May 08, 2006 | 43.80 | 44.50 | 43.65 | 43.80 | 6,882 | +0.45(+1.04%) |
May 05, 2006 | 43.35 | 44.15 | 43.35 | 43.35 | 24,099 | -0.50(-1.14%) |
May 04, 2006 | 43.85 | 43.85 | 43.10 | 43.85 | 43,816 | +0.75(+1.74%) |
May 03, 2006 | 43.10 | 43.90 | 43.10 | 43.10 | 6,669 | -1.40(-3.15%) |
May 02, 2006 | 44.50 | 44.55 | 43.80 | 44.50 | 29,513 | +0.50(+1.14%) |
May 01, 2006 | 44.00 | 44.40 | 43.65 | 44.00 | 9,323 | -0.25(-0.56%) |
Apr 28, 2006 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.25(+0.57%) |
Apr 27, 2006 | 44.00 | 44.50 | 43.65 | 44.00 | 16,967 | -0.15(-0.34%) |
Apr 26, 2006 | 44.15 | 44.75 | 44.15 | 44.15 | 4,882 | +1.10(+2.56%) |
Apr 25, 2006 | 43.05 | 44.25 | 43.60 | 43.05 | 11,486 | +0.00(+0.00%) |
Apr 24, 2006 | 43.05 | 44.25 | 43.65 | 43.05 | 7,303 | +0.00(+0.00%) |
Apr 21, 2006 | 43.65 | 43.85 | 43.00 | 43.05 | 6,390 | -0.60(-1.37%) |
Apr 20, 2006 | 43.25 | 43.65 | 43.50 | 43.65 | 9,320 | +0.40(+0.92%) |
Apr 19, 2006 | 42.55 | 44.00 | 42.80 | 43.25 | 12,195 | +0.70(+1.65%) |
Apr 18, 2006 | 42.55 | 43.15 | 42.50 | 42.55 | 11,120 | +0.00(+0.00%) |
Apr 17, 2006 | 42.55 | 43.25 | 42.55 | 42.55 | 23,408 | +0.55(+1.31%) |
Apr 13, 2006 | 41.55 | 42.85 | 41.80 | 42.00 | 10,592 | +0.45(+1.08%) |
Apr 12, 2006 | 41.05 | 41.55 | 41.15 | 41.55 | 27,511 | +0.50(+1.22%) |
Apr 11, 2006 | 41.05 | 41.35 | 41.00 | 41.05 | 6,980 | -0.15(-0.36%) |
Apr 10, 2006 | 41.20 | 41.20 | 41.15 | 41.20 | 1,454 | +0.30(+0.73%) |
Apr 07, 2006 | 40.90 | 41.80 | 40.90 | 40.90 | 5,913 | -1.05(-2.50%) |
Apr 06, 2006 | 41.95 | 41.95 | 41.00 | 41.95 | 19,215 | +1.05(+2.57%) |
Apr 05, 2006 | 40.90 | 40.90 | 40.15 | 40.90 | 12,037 | +0.15(+0.37%) |
Apr 04, 2006 | 40.75 | 40.75 | 40.10 | 40.75 | 4,212 | +0.65(+1.62%) |
Apr 03, 2006 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 40.10 | 40.70 | 40.00 | 40.10 | 2,919 | +0.25(+0.63%) |
Mar 30, 2006 | 39.85 | 40.50 | 39.80 | 39.85 | 4,757 | -0.05(-0.13%) |
Mar 29, 2006 | 39.90 | 39.90 | 39.50 | 39.90 | 14,590 | +0.35(+0.88%) |
Mar 28, 2006 | 40.10 | 40.15 | 39.55 | 39.55 | 9,732 | -0.55(-1.37%) |
Mar 27, 2006 | 40.10 | 40.40 | 40.10 | 40.10 | 12,546 | -0.90(-2.20%) |
Mar 24, 2006 | 40.45 | 41.00 | 40.10 | 41.00 | 3,508 | -0.30(-0.73%) |
Mar 21, 2006 | 41.30 | 41.30 | 40.60 | 41.30 | 6,605 | +0.30(+0.73%) |
Mar 20, 2006 | 41.00 | 41.00 | 40.60 | 41.00 | 7,173 | +0.15(+0.37%) |
Mar 17, 2006 | 40.85 | 40.85 | 39.90 | 40.85 | 5,360 | +0.75(+1.87%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.60 | 40.10 | 3,025 | +0.20(+0.50%) |
Mar 15, 2006 | 39.55 | 40.00 | 39.40 | 39.90 | 1,260 | +0.35(+0.88%) |
Mar 14, 2006 | 39.00 | 39.55 | 39.00 | 39.55 | 3,220 | +0.55(+1.41%) |
Mar 13, 2006 | 39.00 | 39.00 | 38.35 | 39.00 | 63,359 | -0.35(-0.89%) |
Mar 10, 2006 | 39.35 | 39.35 | 38.80 | 39.35 | 12,922 | +0.15(+0.38%) |
Mar 09, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 15,131 | +0.20(+0.51%) |
Mar 08, 2006 | 39.00 | 39.00 | 38.00 | 39.00 | 15,653 | -0.45(-1.14%) |
Mar 07, 2006 | 39.45 | 39.45 | 38.85 | 39.45 | 3,441 | -0.20(-0.50%) |
Mar 06, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 39.65 | 39.65 | 39.10 | 39.65 | 10,997 | +0.15(+0.38%) |
Mar 02, 2006 | 39.50 | 39.55 | 38.80 | 39.50 | 8,892 | -0.05(-0.13%) |