Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.80 | 39.37 | 37.80 | 39.37 | 817,000 | +1.77(+4.72%) |
May 30, 2006 | 39.00 | 39.24 | 37.11 | 37.59 | 933,800 | -0.66(-1.73%) |
May 26, 2006 | 37.75 | 38.45 | 37.38 | 38.25 | 809,800 | +1.09(+2.95%) |
May 25, 2006 | 36.11 | 37.38 | 35.70 | 37.16 | 844,800 | +1.92(+5.45%) |
May 24, 2006 | 36.30 | 36.91 | 34.26 | 35.23 | 1,118,400 | -1.09(-3.00%) |
May 23, 2006 | 35.75 | 38.37 | 35.75 | 36.33 | 1,258,800 | +1.68(+4.83%) |
May 22, 2006 | 34.55 | 35.12 | 32.83 | 34.65 | 1,357,200 | -1.11(-3.10%) |
May 19, 2006 | 35.81 | 36.69 | 34.77 | 35.76 | 1,083,600 | -0.05(-0.14%) |
May 18, 2006 | 37.98 | 38.16 | 35.70 | 35.81 | 661,400 | -1.32(-3.57%) |
May 17, 2006 | 38.50 | 38.75 | 36.45 | 37.13 | 979,200 | -1.20(-3.13%) |
May 16, 2006 | 38.42 | 38.87 | 36.96 | 38.34 | 1,099,200 | +0.61(+1.62%) |
May 15, 2006 | 39.51 | 39.51 | 35.83 | 37.73 | 1,980,400 | -2.42(-6.03%) |
May 12, 2006 | 42.27 | 42.28 | 39.99 | 40.15 | 591,200 | -2.41(-5.67%) |
May 11, 2006 | 44.33 | 44.66 | 42.35 | 42.56 | 600,400 | -1.39(-3.16%) |
May 10, 2006 | 44.25 | 45.02 | 43.90 | 43.95 | 721,800 | +0.19(+0.42%) |
May 09, 2006 | 43.12 | 44.19 | 42.75 | 43.77 | 539,800 | +0.70(+1.61%) |
May 08, 2006 | 40.38 | 43.17 | 39.52 | 43.07 | 821,400 | +2.27(+5.58%) |
May 05, 2006 | 41.00 | 42.00 | 40.69 | 40.80 | 626,800 | +0.01(+0.02%) |
May 04, 2006 | 40.11 | 40.78 | 39.44 | 40.78 | 847,600 | +0.67(+1.67%) |
May 03, 2006 | 40.00 | 42.00 | 39.60 | 40.12 | 1,764,600 | +2.16(+5.68%) |
May 02, 2006 | 37.38 | 38.12 | 37.03 | 37.96 | 509,200 | +0.99(+2.69%) |
May 01, 2006 | 36.60 | 37.42 | 36.35 | 36.97 | 492,200 | +0.98(+2.71%) |
Apr 28, 2006 | 35.25 | 36.84 | 35.20 | 35.99 | 849,000 | +0.82(+2.33%) |
Apr 27, 2006 | 35.73 | 36.65 | 34.66 | 35.17 | 699,000 | -1.48(-4.05%) |
Apr 26, 2006 | 37.40 | 37.94 | 36.51 | 36.66 | 406,200 | -0.89(-2.37%) |
Apr 25, 2006 | 38.74 | 38.96 | 36.51 | 37.55 | 816,400 | -0.73(-1.92%) |
Apr 24, 2006 | 38.25 | 38.47 | 37.55 | 38.28 | 541,400 | +0.04(+0.09%) |
Apr 21, 2006 | 37.62 | 38.60 | 37.43 | 38.24 | 565,800 | +0.84(+2.26%) |
Apr 20, 2006 | 38.50 | 38.72 | 36.88 | 37.40 | 710,800 | -0.98(-2.54%) |
Apr 19, 2006 | 36.62 | 38.45 | 36.52 | 38.38 | 765,800 | +1.75(+4.78%) |
Apr 18, 2006 | 34.91 | 36.98 | 35.24 | 36.62 | 984,000 | +1.72(+4.93%) |
Apr 17, 2006 | 34.62 | 35.38 | 34.62 | 34.91 | 540,800 | +0.74(+2.17%) |
Apr 13, 2006 | 33.73 | 34.25 | 32.90 | 34.16 | 349,200 | +0.44(+1.30%) |
Apr 12, 2006 | 34.67 | 34.67 | 32.90 | 33.73 | 824,600 | -0.95(-2.74%) |
Apr 11, 2006 | 35.05 | 35.95 | 34.35 | 34.67 | 717,600 | -0.28(-0.79%) |
Apr 10, 2006 | 34.50 | 35.70 | 34.49 | 34.95 | 737,000 | +0.73(+2.13%) |
Apr 07, 2006 | 34.95 | 35.27 | 33.88 | 34.22 | 481,600 | -0.90(-2.56%) |
Apr 06, 2006 | 34.84 | 35.34 | 34.40 | 35.12 | 625,800 | +0.27(+0.79%) |
Apr 05, 2006 | 35.25 | 35.26 | 34.47 | 34.84 | 1,006,000 | -0.48(-1.37%) |
Apr 04, 2006 | 34.94 | 35.40 | 33.80 | 35.33 | 697,400 | +0.89(+2.60%) |
Apr 03, 2006 | 35.70 | 35.99 | 34.30 | 34.44 | 800,000 | -0.99(-2.79%) |
Mar 31, 2006 | 34.92 | 35.55 | 34.38 | 35.42 | 504,800 | +0.25(+0.73%) |
Mar 30, 2006 | 35.70 | 36.67 | 34.50 | 35.17 | 1,300,800 | -0.63(-1.76%) |
Mar 29, 2006 | 34.20 | 35.80 | 34.20 | 35.80 | 1,004,400 | +1.45(+4.21%) |
Mar 28, 2006 | 33.00 | 34.61 | 32.96 | 34.35 | 968,000 | +1.54(+4.71%) |
Mar 27, 2006 | 33.22 | 33.22 | 32.23 | 32.81 | 821,200 | -0.41(-1.25%) |
Mar 24, 2006 | 32.05 | 33.34 | 31.85 | 33.23 | 766,200 | +1.08(+3.36%) |
Mar 23, 2006 | 30.77 | 32.27 | 30.77 | 32.15 | 1,016,200 | +1.75(+5.76%) |
Mar 22, 2006 | 29.00 | 30.61 | 29.00 | 30.39 | 1,238,200 | +1.35(+4.65%) |
Mar 21, 2006 | 28.29 | 29.30 | 27.88 | 29.05 | 818,400 | +0.66(+2.31%) |
Mar 20, 2006 | 29.84 | 30.18 | 28.19 | 28.39 | 554,000 | -1.45(-4.86%) |
Mar 17, 2006 | 29.92 | 29.96 | 29.27 | 29.84 | 489,200 | -0.01(-0.03%) |
Mar 16, 2006 | 28.99 | 30.11 | 28.99 | 29.85 | 759,800 | +1.10(+3.83%) |
Mar 15, 2006 | 28.95 | 29.09 | 28.56 | 28.75 | 496,400 | -0.50(-1.71%) |
Mar 14, 2006 | 28.35 | 29.55 | 28.00 | 29.25 | 428,400 | +1.02(+3.59%) |
Mar 13, 2006 | 27.77 | 28.39 | 27.73 | 28.23 | 325,400 | +0.72(+2.64%) |
Mar 10, 2006 | 27.45 | 27.93 | 26.80 | 27.51 | 264,600 | +0.06(+0.22%) |
Mar 09, 2006 | 27.59 | 28.23 | 26.89 | 27.45 | 366,000 | +0.05(+0.20%) |
Mar 08, 2006 | 27.39 | 27.94 | 26.80 | 27.39 | 563,400 | -0.12(-0.45%) |
Mar 07, 2006 | 28.00 | 28.15 | 27.11 | 27.52 | 537,400 | -0.66(-2.34%) |
Mar 06, 2006 | 30.11 | 30.11 | 28.04 | 28.18 | 826,400 | -1.93(-6.43%) |
Mar 03, 2006 | 29.52 | 30.81 | 29.52 | 30.11 | 919,800 | +0.71(+2.43%) |
Mar 02, 2006 | 27.91 | 29.50 | 27.91 | 29.40 | 986,600 | +1.49(+5.36%) |