Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.70 | 35.07 | 34.43 | 34.76 | 23,617 | +0.15(+0.43%) |
May 30, 2006 | 35.58 | 35.58 | 34.34 | 34.61 | 47,235 | -0.61(-1.73%) |
May 26, 2006 | 35.64 | 36.39 | 35.03 | 35.22 | 15,425 | -0.23(-0.66%) |
May 25, 2006 | 35.64 | 35.95 | 34.79 | 35.46 | 21,277 | +0.16(+0.45%) |
May 24, 2006 | 35.82 | 35.86 | 33.98 | 35.30 | 27,660 | -0.61(-1.70%) |
May 23, 2006 | 37.13 | 37.23 | 35.91 | 35.91 | 16,808 | -1.07(-2.90%) |
May 22, 2006 | 36.33 | 37.16 | 36.19 | 36.98 | 25,851 | +0.48(+1.31%) |
May 19, 2006 | 36.71 | 36.86 | 36.37 | 36.50 | 54,043 | -0.06(-0.15%) |
May 18, 2006 | 36.25 | 37.16 | 35.95 | 36.56 | 16,702 | +0.43(+1.20%) |
May 17, 2006 | 36.05 | 36.19 | 35.85 | 36.12 | 22,979 | +0.07(+0.18%) |
May 16, 2006 | 36.24 | 36.30 | 35.97 | 36.06 | 17,553 | -0.31(-0.85%) |
May 15, 2006 | 36.33 | 36.50 | 36.28 | 36.37 | 26,915 | +0.06(+0.16%) |
May 12, 2006 | 36.19 | 36.33 | 35.96 | 36.31 | 31,702 | +0.17(+0.47%) |
May 11, 2006 | 36.71 | 36.80 | 36.06 | 36.14 | 59,363 | -0.63(-1.71%) |
May 10, 2006 | 36.71 | 36.78 | 36.61 | 36.77 | 17,979 | +0.06(+0.15%) |
May 09, 2006 | 37.18 | 37.18 | 36.71 | 36.72 | 42,979 | -0.61(-1.64%) |
May 08, 2006 | 37.60 | 37.65 | 37.19 | 37.33 | 13,085 | -0.18(-0.48%) |
May 05, 2006 | 37.56 | 38.01 | 37.45 | 37.51 | 27,447 | -0.06(-0.15%) |
May 04, 2006 | 38.73 | 39.62 | 37.33 | 37.56 | 62,022 | -0.27(-0.72%) |
May 03, 2006 | 37.30 | 38.16 | 37.30 | 37.83 | 22,660 | +0.77(+2.08%) |
May 02, 2006 | 36.62 | 37.10 | 36.24 | 37.06 | 29,362 | +0.63(+1.73%) |
May 01, 2006 | 36.90 | 36.90 | 36.42 | 36.43 | 12,340 | -0.28(-0.77%) |
Apr 28, 2006 | 36.72 | 36.98 | 36.72 | 36.72 | 15,638 | -0.16(-0.43%) |
Apr 27, 2006 | 36.72 | 37.34 | 36.72 | 36.88 | 30,532 | +0.11(+0.31%) |
Apr 26, 2006 | 36.75 | 37.18 | 36.71 | 36.76 | 16,170 | -0.10(-0.28%) |
Apr 25, 2006 | 36.80 | 37.43 | 36.61 | 36.87 | 22,979 | -0.06(-0.15%) |
Apr 24, 2006 | 37.54 | 37.57 | 36.91 | 36.92 | 25,213 | -0.77(-2.04%) |
Apr 21, 2006 | 37.36 | 37.88 | 37.19 | 37.69 | 40,426 | +0.56(+1.52%) |
Apr 20, 2006 | 36.99 | 37.28 | 36.73 | 37.13 | 14,255 | -0.08(-0.20%) |
Apr 19, 2006 | 37.36 | 37.69 | 36.99 | 37.20 | 45,426 | -0.21(-0.55%) |
Apr 18, 2006 | 37.06 | 38.05 | 37.22 | 37.41 | 81,172 | +0.36(+0.96%) |
Apr 17, 2006 | 37.13 | 37.27 | 37.03 | 37.05 | 19,043 | -0.22(-0.58%) |
Apr 13, 2006 | 37.19 | 37.70 | 37.08 | 37.27 | 14,255 | +0.08(+0.20%) |
Apr 12, 2006 | 36.89 | 37.22 | 36.87 | 37.19 | 20,638 | +0.11(+0.30%) |
Apr 11, 2006 | 37.43 | 37.43 | 36.89 | 37.08 | 41,171 | -0.16(-0.43%) |
Apr 10, 2006 | 38.32 | 38.32 | 37.04 | 37.24 | 494,267 | -0.23(-0.63%) |
Apr 07, 2006 | 38.09 | 38.21 | 37.48 | 37.48 | 28,192 | -0.47(-1.24%) |
Apr 06, 2006 | 37.69 | 38.05 | 37.69 | 37.95 | 32,447 | +0.02(+0.05%) |
Apr 05, 2006 | 38.31 | 38.38 | 37.76 | 37.93 | 25,745 | -0.15(-0.39%) |
Apr 04, 2006 | 38.10 | 38.83 | 37.98 | 38.08 | 272,879 | +0.27(+0.72%) |
Apr 03, 2006 | 38.73 | 38.73 | 37.64 | 37.81 | 24,043 | -1.09(-2.80%) |
Mar 31, 2006 | 37.94 | 39.76 | 37.88 | 38.90 | 29,149 | +1.02(+2.68%) |
Mar 30, 2006 | 38.82 | 38.82 | 37.80 | 37.88 | 11,702 | -0.91(-2.35%) |
Mar 29, 2006 | 38.12 | 38.91 | 38.12 | 38.79 | 18,404 | +0.44(+1.15%) |
Mar 28, 2006 | 38.26 | 38.73 | 38.12 | 38.35 | 18,723 | +0.00(+0.00%) |
Mar 27, 2006 | 63.58 | 38.67 | 37.83 | 38.35 | 17,128 | +0.38(+0.99%) |
Mar 24, 2006 | 38.68 | 38.79 | 37.86 | 37.98 | 29,362 | -0.63(-1.63%) |
Mar 23, 2006 | 38.89 | 39.38 | 38.40 | 38.60 | 31,915 | -0.14(-0.36%) |
Mar 22, 2006 | 38.48 | 39.34 | 38.35 | 38.75 | 24,575 | +0.30(+0.78%) |
Mar 21, 2006 | 39.01 | 39.81 | 38.42 | 38.45 | 28,724 | -0.66(-1.68%) |
Mar 20, 2006 | 39.27 | 39.34 | 39.07 | 39.10 | 15,319 | -0.08(-0.22%) |
Mar 17, 2006 | 38.63 | 39.38 | 38.63 | 39.19 | 59,150 | +0.68(+1.76%) |
Mar 16, 2006 | 38.45 | 38.81 | 38.07 | 38.51 | 18,085 | +0.07(+0.17%) |
Mar 15, 2006 | 38.33 | 38.54 | 38.33 | 38.45 | 41,596 | -0.06(-0.15%) |
Mar 14, 2006 | 37.22 | 39.16 | 37.22 | 38.50 | 58,724 | +1.25(+3.36%) |
Mar 13, 2006 | 37.34 | 37.64 | 37.22 | 37.25 | 15,000 | -0.16(-0.43%) |
Mar 10, 2006 | 37.13 | 37.41 | 37.13 | 37.41 | 10,532 | +0.20(+0.53%) |
Mar 09, 2006 | 37.41 | 37.41 | 37.13 | 37.21 | 7,659 | -0.25(-0.68%) |
Mar 08, 2006 | 37.09 | 38.11 | 37.07 | 37.47 | 28,404 | +0.38(+1.01%) |
Mar 07, 2006 | 37.46 | 37.49 | 37.07 | 37.09 | 21,702 | -0.56(-1.50%) |
Mar 06, 2006 | 37.50 | 37.98 | 37.08 | 37.66 | 33,192 | +0.10(+0.28%) |
Mar 03, 2006 | 37.65 | 37.73 | 37.51 | 37.55 | 14,149 | -0.15(-0.40%) |
Mar 02, 2006 | 37.82 | 37.98 | 37.51 | 37.70 | 21,170 | -0.30(-0.79%) |