Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.60 | 36.67 | 36.50 | 36.55 | 4,200 | +0.05(+0.14%) |
May 30, 2006 | 37.00 | 37.00 | 36.50 | 36.50 | 8,000 | -0.65(-1.75%) |
May 26, 2006 | 37.15 | 37.20 | 37.03 | 37.15 | 2,000 | +0.00(+0.00%) |
May 25, 2006 | 36.62 | 37.15 | 36.62 | 37.15 | 7,100 | +0.63(+1.73%) |
May 24, 2006 | 37.10 | 37.11 | 36.46 | 36.52 | 8,700 | -0.51(-1.38%) |
May 23, 2006 | 36.70 | 37.25 | 36.60 | 37.03 | 11,600 | +0.43(+1.17%) |
May 22, 2006 | 37.00 | 37.00 | 36.36 | 36.60 | 5,100 | -0.50(-1.35%) |
May 19, 2006 | 38.10 | 38.10 | 37.10 | 37.10 | 12,000 | +0.00(+0.00%) |
May 18, 2006 | 37.17 | 37.40 | 37.10 | 37.10 | 3,500 | -0.04(-0.11%) |
May 17, 2006 | 37.15 | 37.25 | 36.80 | 37.14 | 11,600 | -0.10(-0.27%) |
May 16, 2006 | 37.05 | 37.30 | 37.01 | 37.24 | 9,000 | -0.36(-0.96%) |
May 15, 2006 | 37.90 | 38.01 | 37.55 | 37.60 | 6,900 | -0.40(-1.05%) |
May 12, 2006 | 38.01 | 38.02 | 37.75 | 38.00 | 13,800 | +0.00(+0.00%) |
May 11, 2006 | 37.80 | 38.20 | 37.67 | 38.00 | 20,600 | +0.15(+0.40%) |
May 10, 2006 | 38.42 | 39.10 | 37.85 | 37.85 | 20,200 | -0.35(-0.92%) |
May 09, 2006 | 38.02 | 38.20 | 37.98 | 38.20 | 12,100 | +0.16(+0.42%) |
May 08, 2006 | 38.03 | 38.04 | 37.90 | 38.04 | 5,700 | +0.04(+0.11%) |
May 05, 2006 | 38.08 | 38.08 | 38.00 | 38.00 | 6,600 | +0.05(+0.13%) |
May 04, 2006 | 38.10 | 38.10 | 37.84 | 37.95 | 12,900 | -0.05(-0.13%) |
May 03, 2006 | 37.83 | 38.11 | 37.73 | 38.00 | 15,900 | -0.05(-0.13%) |
May 02, 2006 | 36.45 | 38.05 | 36.30 | 38.05 | 20,700 | +1.46(+3.99%) |
May 01, 2006 | 37.11 | 37.25 | 36.59 | 36.59 | 7,900 | -0.66(-1.77%) |
Apr 28, 2006 | 38.00 | 38.00 | 37.25 | 37.25 | 4,600 | -0.61(-1.61%) |
Apr 27, 2006 | 37.86 | 37.95 | 37.58 | 37.86 | 4,200 | -0.10(-0.26%) |
Apr 26, 2006 | 37.50 | 37.99 | 37.50 | 37.96 | 12,600 | +0.31(+0.82%) |
Apr 25, 2006 | 36.85 | 37.65 | 36.85 | 37.65 | 15,400 | +0.65(+1.76%) |
Apr 24, 2006 | 37.10 | 37.28 | 36.77 | 37.00 | 5,800 | -0.10(-0.27%) |
Apr 21, 2006 | 37.31 | 37.50 | 36.96 | 37.10 | 6,900 | -0.05(-0.13%) |
Apr 20, 2006 | 37.20 | 37.29 | 37.02 | 37.15 | 4,300 | +0.01(+0.03%) |
Apr 19, 2006 | 36.68 | 37.14 | 36.68 | 37.14 | 5,300 | +0.56(+1.53%) |
Apr 18, 2006 | 35.90 | 36.58 | 35.51 | 36.58 | 8,100 | +0.74(+2.06%) |
Apr 17, 2006 | 36.00 | 36.00 | 35.32 | 35.84 | 7,900 | -0.16(-0.44%) |
Apr 13, 2006 | 36.25 | 36.25 | 35.70 | 36.00 | 4,600 | -0.19(-0.53%) |
Apr 12, 2006 | 36.41 | 36.41 | 36.14 | 36.19 | 4,900 | -0.11(-0.30%) |
Apr 11, 2006 | 37.49 | 37.49 | 36.24 | 36.30 | 6,300 | -1.20(-3.20%) |
Apr 10, 2006 | 37.10 | 38.14 | 37.10 | 37.50 | 13,500 | +0.78(+2.12%) |
Apr 07, 2006 | 37.30 | 37.50 | 36.60 | 36.72 | 7,800 | -0.78(-2.08%) |
Apr 06, 2006 | 37.35 | 37.50 | 36.95 | 37.50 | 9,000 | -0.20(-0.53%) |
Apr 05, 2006 | 37.70 | 38.05 | 37.70 | 37.70 | 9,300 | +0.11(+0.29%) |
Apr 04, 2006 | 37.45 | 37.74 | 37.45 | 37.59 | 2,900 | +0.15(+0.40%) |
Apr 03, 2006 | 37.60 | 37.76 | 37.43 | 37.44 | 8,200 | -0.31(-0.82%) |
Mar 31, 2006 | 37.50 | 37.95 | 37.42 | 37.75 | 10,900 | +0.25(+0.67%) |
Mar 30, 2006 | 36.90 | 37.50 | 36.90 | 37.50 | 7,900 | +0.70(+1.90%) |
Mar 29, 2006 | 36.00 | 36.80 | 36.00 | 36.80 | 4,300 | +1.00(+2.79%) |
Mar 28, 2006 | 36.05 | 36.35 | 35.80 | 35.80 | 5,800 | -0.40(-1.10%) |
Mar 27, 2006 | 36.40 | 36.40 | 36.20 | 36.20 | 1,900 | -0.20(-0.55%) |
Mar 24, 2006 | 36.30 | 36.60 | 36.30 | 36.40 | 3,400 | +0.20(+0.55%) |
Mar 23, 2006 | 36.70 | 36.70 | 36.20 | 36.20 | 5,000 | -0.65(-1.76%) |
Mar 22, 2006 | 37.25 | 37.27 | 36.85 | 36.85 | 3,600 | -0.47(-1.26%) |
Mar 21, 2006 | 38.04 | 38.05 | 37.32 | 37.32 | 7,200 | -0.77(-2.02%) |
Mar 20, 2006 | 37.60 | 38.09 | 37.60 | 38.09 | 10,200 | +0.39(+1.03%) |
Mar 17, 2006 | 38.00 | 38.00 | 37.70 | 37.70 | 29,200 | -0.25(-0.66%) |
Mar 16, 2006 | 37.87 | 38.10 | 37.87 | 37.95 | 1,700 | +0.11(+0.29%) |
Mar 15, 2006 | 37.45 | 38.25 | 37.45 | 37.84 | 9,700 | +0.50(+1.34%) |
Mar 14, 2006 | 37.22 | 37.34 | 37.10 | 37.34 | 8,400 | -0.08(-0.21%) |
Mar 13, 2006 | 37.82 | 37.90 | 37.40 | 37.42 | 4,000 | -0.42(-1.11%) |
Mar 10, 2006 | 37.60 | 37.93 | 37.40 | 37.84 | 10,200 | +0.54(+1.45%) |
Mar 09, 2006 | 35.90 | 37.67 | 35.89 | 37.30 | 16,200 | +1.50(+4.19%) |
Mar 08, 2006 | 36.43 | 36.43 | 35.67 | 35.80 | 8,700 | -0.40(-1.10%) |
Mar 07, 2006 | 36.10 | 36.75 | 36.10 | 36.20 | 17,000 | -1.46(-3.88%) |
Mar 06, 2006 | 37.72 | 37.84 | 37.65 | 37.66 | 10,300 | -0.29(-0.76%) |
Mar 03, 2006 | 37.66 | 38.04 | 37.61 | 37.95 | 21,300 | +0.25(+0.66%) |
Mar 02, 2006 | 37.87 | 37.87 | 37.65 | 37.70 | 8,600 | -0.37(-0.97%) |