Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.94 | 41.05 | 40.63 | 40.94 | 134,720 | +0.19(+0.48%) |
May 30, 2006 | 41.11 | 41.11 | 40.74 | 40.74 | 55,999 | -0.55(-1.34%) |
May 26, 2006 | 41.35 | 41.35 | 41.22 | 41.29 | 163,187 | +0.20(+0.49%) |
May 25, 2006 | 41.05 | 41.20 | 40.88 | 41.09 | 425,143 | +0.17(+0.40%) |
May 24, 2006 | 40.65 | 41.14 | 40.65 | 40.93 | 54,796 | +0.06(+0.15%) |
May 23, 2006 | 41.26 | 41.26 | 40.87 | 40.87 | 378,098 | -0.20(-0.49%) |
May 22, 2006 | 40.96 | 41.23 | 40.82 | 41.07 | 228,810 | +0.13(+0.31%) |
May 19, 2006 | 40.89 | 41.14 | 40.77 | 40.94 | 85,803 | +0.25(+0.63%) |
May 18, 2006 | 41.08 | 41.15 | 40.69 | 40.69 | 161,717 | -0.37(-0.91%) |
May 17, 2006 | 41.56 | 41.56 | 40.95 | 41.06 | 144,610 | -0.74(-1.77%) |
May 16, 2006 | 41.98 | 41.98 | 41.71 | 41.80 | 98,367 | -0.10(-0.25%) |
May 15, 2006 | 41.63 | 41.98 | 41.63 | 41.91 | 60,543 | +0.31(+0.74%) |
May 12, 2006 | 41.77 | 42.00 | 41.60 | 41.60 | 39,560 | -0.36(-0.86%) |
May 11, 2006 | 42.48 | 42.48 | 41.82 | 41.96 | 200,610 | -0.54(-1.27%) |
May 10, 2006 | 42.38 | 42.59 | 42.22 | 42.50 | 17,775 | -0.01(-0.02%) |
May 09, 2006 | 42.35 | 42.58 | 42.35 | 42.51 | 88,877 | -0.02(-0.05%) |
May 08, 2006 | 42.76 | 42.79 | 42.51 | 42.53 | 169,068 | -0.13(-0.32%) |
May 05, 2006 | 42.44 | 42.66 | 42.33 | 42.66 | 275,187 | +0.49(+1.17%) |
May 04, 2006 | 42.16 | 42.23 | 42.06 | 42.17 | 478,871 | +0.19(+0.46%) |
May 03, 2006 | 42.03 | 42.03 | 41.70 | 41.98 | 246,185 | +0.04(+0.11%) |
May 02, 2006 | 42.06 | 42.06 | 41.84 | 41.93 | 122,156 | +0.21(+0.50%) |
May 01, 2006 | 42.45 | 42.45 | 41.72 | 41.72 | 95,293 | -0.70(-1.64%) |
Apr 28, 2006 | 41.89 | 42.44 | 41.86 | 42.42 | 414,317 | +0.81(+1.94%) |
Apr 27, 2006 | 41.00 | 41.76 | 41.00 | 41.61 | 151,827 | +0.84(+2.06%) |
Apr 26, 2006 | 40.55 | 40.78 | 40.55 | 40.77 | 207,025 | +0.33(+0.81%) |
Apr 25, 2006 | 40.52 | 40.52 | 40.44 | 40.44 | 1,069 | -0.24(-0.59%) |
Apr 24, 2006 | 40.57 | 40.73 | 40.50 | 40.68 | 113,469 | +0.04(+0.09%) |
Apr 21, 2006 | 40.94 | 40.94 | 40.63 | 40.64 | 15,102 | -0.15(-0.37%) |
Apr 20, 2006 | 40.79 | 40.89 | 40.75 | 40.79 | 26,863 | +0.06(+0.15%) |
Apr 19, 2006 | 40.82 | 40.88 | 40.69 | 40.73 | 97,297 | -0.23(-0.57%) |
Apr 18, 2006 | 40.24 | 40.97 | 40.18 | 40.96 | 184,037 | +0.91(+2.27%) |
Apr 17, 2006 | 40.07 | 40.18 | 39.92 | 40.06 | 96,629 | -0.04(-0.10%) |
Apr 13, 2006 | 39.99 | 40.13 | 39.99 | 40.10 | 801 | +0.17(+0.43%) |
Apr 12, 2006 | 39.97 | 40.04 | 39.84 | 39.92 | 85,536 | -0.02(-0.06%) |
Apr 11, 2006 | 40.09 | 40.09 | 39.82 | 39.95 | 48,114 | -0.15(-0.37%) |
Apr 10, 2006 | 40.11 | 40.38 | 40.02 | 40.10 | 107,321 | +0.05(+0.13%) |
Apr 07, 2006 | 40.18 | 40.18 | 39.99 | 40.04 | 35,150 | -0.28(-0.70%) |
Apr 06, 2006 | 40.37 | 40.37 | 40.22 | 40.33 | 130,176 | -0.07(-0.19%) |
Apr 05, 2006 | 40.46 | 40.48 | 40.25 | 40.40 | 98,233 | +0.15(+0.37%) |
Apr 04, 2006 | 40.10 | 40.43 | 39.89 | 40.25 | 16,038 | +0.34(+0.84%) |
Apr 03, 2006 | 39.88 | 40.20 | 39.88 | 39.92 | 25,260 | +0.10(+0.24%) |
Mar 31, 2006 | 39.95 | 39.95 | 39.82 | 39.82 | 47,980 | -0.01(-0.02%) |
Mar 30, 2006 | 39.95 | 40.08 | 39.81 | 39.83 | 40,228 | -0.18(-0.45%) |
Mar 29, 2006 | 39.98 | 40.06 | 39.76 | 40.01 | 1,235,870 | +0.04(+0.09%) |
Mar 28, 2006 | 40.30 | 40.42 | 39.93 | 39.97 | 16,572 | -0.41(-1.02%) |
Mar 27, 2006 | 40.33 | 40.40 | 40.27 | 40.38 | 1,603 | -0.07(-0.17%) |
Mar 24, 2006 | 40.29 | 40.54 | 40.29 | 40.45 | 36,085 | +0.03(+0.07%) |
Mar 23, 2006 | 40.49 | 40.54 | 40.31 | 40.42 | 25,126 | -0.18(-0.44%) |
Mar 22, 2006 | 40.32 | 40.63 | 40.32 | 40.60 | 137,794 | +0.28(+0.69%) |
Mar 21, 2006 | 40.47 | 40.57 | 40.28 | 40.32 | 34,481 | -0.15(-0.37%) |
Mar 20, 2006 | 40.54 | 40.60 | 40.37 | 40.47 | 321,965 | -0.03(-0.07%) |
Mar 17, 2006 | 40.56 | 40.56 | 40.46 | 40.50 | 146,615 | -0.13(-0.33%) |
Mar 16, 2006 | 40.73 | 40.76 | 40.62 | 40.64 | 553,849 | +0.16(+0.39%) |
Mar 15, 2006 | 40.29 | 40.51 | 40.28 | 40.48 | 470,718 | +0.00(+0.00%) |
Mar 14, 2006 | 40.16 | 40.48 | 40.16 | 40.48 | 76,849 | +0.40(+0.99%) |
Mar 13, 2006 | 40.19 | 40.34 | 40.07 | 40.08 | 157,841 | +0.16(+0.41%) |
Mar 10, 2006 | 39.86 | 40.01 | 39.86 | 39.92 | 189,784 | +0.26(+0.66%) |
Mar 09, 2006 | 39.95 | 39.95 | 39.62 | 39.66 | 58,940 | -0.29(-0.73%) |
Mar 08, 2006 | 39.69 | 39.98 | 39.66 | 39.95 | 52,391 | +0.10(+0.26%) |
Mar 07, 2006 | 39.51 | 39.87 | 39.51 | 39.84 | 79,655 | +0.20(+0.51%) |
Mar 06, 2006 | 39.72 | 39.72 | 39.51 | 39.64 | 637,515 | -0.16(-0.41%) |
Mar 03, 2006 | 39.77 | 39.91 | 39.75 | 39.81 | 60,811 | -0.07(-0.17%) |
Mar 02, 2006 | 39.93 | 40.00 | 39.84 | 39.87 | 7,751 | -0.31(-0.78%) |