Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.09 | 36.37 | 35.99 | 36.26 | 471,106 | +0.32(+0.88%) |
May 30, 2006 | 36.33 | 36.40 | 35.95 | 35.95 | 463,971 | -0.47(-1.28%) |
May 26, 2006 | 36.31 | 36.41 | 36.19 | 36.41 | 410,543 | +0.21(+0.59%) |
May 25, 2006 | 35.97 | 36.20 | 35.91 | 36.20 | 429,338 | +0.34(+0.96%) |
May 24, 2006 | 35.54 | 35.92 | 35.42 | 35.86 | 586,490 | +0.32(+0.91%) |
May 23, 2006 | 36.03 | 36.11 | 35.50 | 35.53 | 790,282 | -0.34(-0.96%) |
May 22, 2006 | 35.77 | 36.08 | 35.63 | 35.88 | 456,314 | -0.01(-0.03%) |
May 19, 2006 | 35.75 | 36.11 | 35.68 | 35.89 | 792,719 | +0.23(+0.64%) |
May 18, 2006 | 35.92 | 36.11 | 35.66 | 35.66 | 647,402 | -0.23(-0.64%) |
May 17, 2006 | 36.23 | 36.37 | 35.84 | 35.89 | 1,080,743 | -0.68(-1.87%) |
May 16, 2006 | 36.55 | 36.63 | 36.38 | 36.57 | 750,777 | +0.05(+0.14%) |
May 15, 2006 | 36.25 | 36.57 | 36.25 | 36.52 | 544,722 | +0.18(+0.49%) |
May 12, 2006 | 36.56 | 36.73 | 36.33 | 36.34 | 526,449 | -0.32(-0.86%) |
May 11, 2006 | 37.10 | 37.13 | 36.64 | 36.66 | 442,913 | -0.41(-1.10%) |
May 10, 2006 | 37.06 | 37.14 | 36.92 | 37.07 | 302,294 | -0.05(-0.14%) |
May 09, 2006 | 37.00 | 37.16 | 37.00 | 37.12 | 343,366 | +0.01(+0.02%) |
May 08, 2006 | 37.10 | 37.22 | 37.06 | 37.11 | 389,311 | -0.02(-0.05%) |
May 05, 2006 | 36.89 | 37.18 | 36.87 | 37.13 | 663,413 | +0.36(+0.97%) |
May 04, 2006 | 36.77 | 36.87 | 36.68 | 36.77 | 406,192 | +0.09(+0.23%) |
May 03, 2006 | 36.66 | 36.76 | 36.56 | 36.69 | 510,786 | -0.05(-0.13%) |
May 02, 2006 | 36.61 | 36.73 | 36.54 | 36.73 | 373,822 | +0.25(+0.68%) |
May 01, 2006 | 36.87 | 36.92 | 36.45 | 36.49 | 470,584 | -0.29(-0.78%) |
Apr 28, 2006 | 36.48 | 36.84 | 36.48 | 36.77 | 456,139 | +0.17(+0.46%) |
Apr 27, 2006 | 35.63 | 36.68 | 35.63 | 36.61 | 597,976 | +0.41(+1.13%) |
Apr 26, 2006 | 36.00 | 36.34 | 36.00 | 36.20 | 446,568 | +0.11(+0.30%) |
Apr 25, 2006 | 36.20 | 36.25 | 36.00 | 36.09 | 556,904 | -0.09(-0.24%) |
Apr 24, 2006 | 36.15 | 36.24 | 36.02 | 36.18 | 595,192 | -0.06(-0.16%) |
Apr 21, 2006 | 36.41 | 36.44 | 36.15 | 36.23 | 512,004 | -0.06(-0.17%) |
Apr 20, 2006 | 36.14 | 36.45 | 36.14 | 36.30 | 499,822 | +0.13(+0.35%) |
Apr 19, 2006 | 36.25 | 36.26 | 36.09 | 36.17 | 735,636 | -0.06(-0.16%) |
Apr 18, 2006 | 35.66 | 36.29 | 35.66 | 36.23 | 876,777 | +0.59(+1.66%) |
Apr 17, 2006 | 35.64 | 35.79 | 35.54 | 35.64 | 544,374 | -0.05(-0.13%) |
Apr 13, 2006 | 35.72 | 35.77 | 35.59 | 35.68 | 472,150 | -0.04(-0.11%) |
Apr 12, 2006 | 35.67 | 35.75 | 35.58 | 35.72 | 929,335 | +0.05(+0.15%) |
Apr 11, 2006 | 35.99 | 36.06 | 35.57 | 35.67 | 746,252 | -0.30(-0.83%) |
Apr 10, 2006 | 35.91 | 36.14 | 35.87 | 35.97 | 664,631 | +0.05(+0.13%) |
Apr 07, 2006 | 36.31 | 36.42 | 35.89 | 35.92 | 497,559 | -0.33(-0.90%) |
Apr 06, 2006 | 36.31 | 36.47 | 36.13 | 36.25 | 684,296 | -0.14(-0.39%) |
Apr 05, 2006 | 36.37 | 36.48 | 36.26 | 36.40 | 638,178 | +0.02(+0.06%) |
Apr 04, 2006 | 36.16 | 36.38 | 35.86 | 36.37 | 898,879 | +0.30(+0.83%) |
Apr 03, 2006 | 36.11 | 36.33 | 36.06 | 36.07 | 705,006 | +0.13(+0.37%) |
Mar 31, 2006 | 36.14 | 36.14 | 35.87 | 35.94 | 570,131 | -0.14(-0.40%) |
Mar 30, 2006 | 36.31 | 36.34 | 35.93 | 36.09 | 1,441,861 | -0.22(-0.60%) |
Mar 29, 2006 | 36.03 | 36.31 | 36.02 | 36.30 | 441,347 | +0.22(+0.62%) |
Mar 28, 2006 | 36.30 | 36.38 | 36.06 | 36.08 | 473,369 | -0.29(-0.81%) |
Mar 27, 2006 | 36.42 | 36.42 | 36.28 | 36.37 | 574,482 | -0.08(-0.22%) |
Mar 24, 2006 | 36.26 | 36.45 | 36.26 | 36.45 | 395,054 | -0.31(-0.84%) |
Mar 23, 2006 | 36.79 | 36.80 | 36.64 | 36.76 | 436,474 | -0.09(-0.25%) |
Mar 22, 2006 | 36.53 | 36.87 | 36.50 | 36.86 | 544,896 | +0.38(+1.06%) |
Mar 21, 2006 | 36.73 | 36.77 | 36.46 | 36.47 | 523,142 | -0.23(-0.63%) |
Mar 20, 2006 | 36.83 | 36.88 | 36.64 | 36.70 | 617,120 | -0.09(-0.25%) |
Mar 17, 2006 | 36.80 | 36.87 | 36.76 | 36.79 | 638,700 | +0.02(+0.05%) |
Mar 16, 2006 | 36.62 | 36.88 | 36.62 | 36.77 | 795,155 | +0.10(+0.28%) |
Mar 15, 2006 | 36.50 | 36.69 | 36.44 | 36.67 | 636,089 | +0.17(+0.47%) |
Mar 14, 2006 | 36.26 | 36.57 | 36.17 | 36.50 | 721,888 | +0.26(+0.71%) |
Mar 13, 2006 | 36.17 | 36.31 | 36.12 | 36.24 | 453,355 | +0.19(+0.53%) |
Mar 10, 2006 | 35.80 | 36.06 | 35.77 | 36.05 | 508,175 | +0.26(+0.74%) |
Mar 09, 2006 | 35.92 | 36.07 | 35.77 | 35.79 | 375,388 | -0.14(-0.38%) |
Mar 08, 2006 | 35.86 | 36.02 | 35.64 | 35.92 | 696,131 | +0.08(+0.22%) |
Mar 07, 2006 | 35.80 | 35.91 | 35.71 | 35.84 | 584,054 | -0.05(-0.14%) |
Mar 06, 2006 | 36.15 | 36.17 | 35.83 | 35.90 | 476,327 | -0.24(-0.67%) |
Mar 03, 2006 | 36.30 | 36.40 | 36.09 | 36.14 | 4,184,618 | -0.14(-0.38%) |
Mar 02, 2006 | 36.43 | 36.47 | 36.18 | 36.27 | 730,241 | -0.21(-0.58%) |