Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.53 | 39.55 | 39.18 | 39.53 | 94,396 | +0.27(+0.68%) |
May 30, 2006 | 39.81 | 39.81 | 39.26 | 39.26 | 45,299 | -0.65(-1.63%) |
May 26, 2006 | 39.90 | 39.94 | 39.76 | 39.91 | 172,246 | +0.16(+0.41%) |
May 25, 2006 | 39.56 | 39.75 | 39.48 | 39.75 | 23,327 | +0.21(+0.54%) |
May 24, 2006 | 39.14 | 39.53 | 39.02 | 39.53 | 217,274 | +0.35(+0.90%) |
May 23, 2006 | 39.36 | 39.42 | 39.18 | 39.18 | 65,236 | +0.07(+0.17%) |
May 22, 2006 | 39.03 | 39.23 | 38.94 | 39.11 | 68,491 | -0.01(-0.02%) |
May 19, 2006 | 39.08 | 39.15 | 38.89 | 39.12 | 68,356 | +0.04(+0.11%) |
May 18, 2006 | 39.28 | 39.51 | 39.08 | 39.08 | 65,779 | -0.27(-0.69%) |
May 17, 2006 | 39.51 | 39.68 | 39.24 | 39.35 | 103,212 | -0.43(-1.08%) |
May 16, 2006 | 39.85 | 39.95 | 39.77 | 39.78 | 73,103 | -0.01(-0.02%) |
May 15, 2006 | 39.49 | 39.79 | 39.38 | 39.79 | 55,064 | +0.29(+0.75%) |
May 12, 2006 | 39.73 | 39.86 | 39.48 | 39.49 | 51,131 | -0.36(-0.91%) |
May 11, 2006 | 40.33 | 40.33 | 39.79 | 39.85 | 47,469 | -0.46(-1.13%) |
May 10, 2006 | 40.32 | 40.48 | 40.27 | 40.31 | 44,756 | -0.15(-0.36%) |
May 09, 2006 | 40.43 | 40.46 | 40.31 | 40.46 | 55,607 | +0.15(+0.37%) |
May 08, 2006 | 40.21 | 40.32 | 40.18 | 40.31 | 46,791 | +0.16(+0.40%) |
May 05, 2006 | 40.04 | 40.26 | 39.96 | 40.15 | 32,686 | +0.28(+0.70%) |
May 04, 2006 | 39.96 | 39.97 | 39.79 | 39.87 | 50,588 | -0.10(-0.24%) |
May 03, 2006 | 39.99 | 39.99 | 39.73 | 39.96 | 64,965 | -0.18(-0.46%) |
May 02, 2006 | 39.96 | 40.15 | 39.85 | 40.15 | 64,016 | +0.20(+0.50%) |
May 01, 2006 | 40.00 | 40.24 | 39.90 | 39.95 | 71,068 | -0.08(-0.20%) |
Apr 28, 2006 | 40.07 | 40.12 | 39.96 | 40.03 | 484,867 | -0.01(-0.04%) |
Apr 27, 2006 | 39.90 | 40.18 | 39.69 | 40.04 | 159,361 | +0.02(+0.06%) |
Apr 26, 2006 | 39.70 | 40.13 | 39.70 | 40.02 | 86,123 | +0.41(+1.02%) |
Apr 25, 2006 | 39.58 | 39.77 | 39.56 | 39.62 | 139,560 | -0.01(-0.04%) |
Apr 24, 2006 | 39.53 | 39.70 | 38.78 | 39.63 | 49,639 | +0.02(+0.06%) |
Apr 21, 2006 | 39.59 | 39.76 | 39.51 | 39.61 | 55,471 | -0.01(-0.04%) |
Apr 20, 2006 | 39.37 | 39.70 | 39.37 | 39.62 | 43,807 | +0.21(+0.52%) |
Apr 19, 2006 | 39.23 | 39.45 | 39.23 | 39.42 | 42,180 | +0.13(+0.34%) |
Apr 18, 2006 | 38.86 | 39.36 | 38.86 | 39.28 | 50,588 | +0.39(+1.00%) |
Apr 17, 2006 | 39.08 | 39.11 | 38.78 | 38.89 | 169,398 | -0.15(-0.38%) |
Apr 13, 2006 | 39.16 | 39.19 | 39.00 | 39.04 | 29,973 | -0.12(-0.30%) |
Apr 12, 2006 | 39.09 | 39.19 | 39.09 | 39.16 | 10,985 | +0.00(+0.00%) |
Apr 11, 2006 | 39.65 | 39.65 | 39.06 | 39.16 | 58,455 | -0.34(-0.86%) |
Apr 10, 2006 | 39.67 | 39.67 | 39.41 | 39.50 | 61,981 | -0.03(-0.07%) |
Apr 07, 2006 | 39.76 | 39.97 | 39.50 | 39.53 | 39,331 | -0.22(-0.56%) |
Apr 06, 2006 | 39.95 | 39.95 | 39.68 | 39.75 | 97,651 | -0.17(-0.42%) |
Apr 05, 2006 | 39.78 | 39.96 | 39.74 | 39.92 | 50,182 | +0.12(+0.30%) |
Apr 04, 2006 | 39.79 | 39.90 | 39.73 | 39.80 | 36,619 | +0.03(+0.07%) |
Apr 03, 2006 | 39.71 | 40.01 | 39.71 | 39.77 | 176,450 | +0.08(+0.20%) |
Mar 31, 2006 | 39.99 | 39.99 | 39.69 | 39.69 | 51,809 | -0.23(-0.57%) |
Mar 30, 2006 | 40.09 | 40.18 | 39.80 | 39.92 | 131,693 | -0.17(-0.42%) |
Mar 29, 2006 | 39.95 | 40.12 | 39.81 | 40.09 | 152,851 | +0.22(+0.55%) |
Mar 28, 2006 | 40.10 | 40.18 | 39.85 | 39.87 | 46,791 | -0.27(-0.66%) |
Mar 27, 2006 | 40.18 | 40.26 | 40.12 | 40.13 | 191,369 | -0.16(-0.40%) |
Mar 24, 2006 | 40.17 | 40.32 | 39.96 | 40.29 | 85,987 | -0.05(-0.13%) |
Mar 23, 2006 | 40.52 | 40.52 | 40.24 | 40.35 | 209,001 | -0.19(-0.47%) |
Mar 22, 2006 | 40.29 | 40.59 | 40.29 | 40.54 | 122,335 | +0.27(+0.66%) |
Mar 21, 2006 | 40.66 | 40.66 | 40.18 | 40.27 | 686,951 | -0.18(-0.44%) |
Mar 20, 2006 | 40.51 | 40.51 | 40.29 | 40.45 | 188,657 | +0.01(+0.02%) |
Mar 17, 2006 | 40.40 | 40.55 | 40.37 | 40.44 | 43,536 | +0.03(+0.07%) |
Mar 16, 2006 | 40.52 | 40.52 | 40.34 | 40.41 | 149,325 | -0.01(-0.02%) |
Mar 15, 2006 | 40.52 | 40.52 | 40.27 | 40.42 | 54,522 | -0.03(-0.07%) |
Mar 14, 2006 | 40.26 | 40.48 | 40.15 | 40.45 | 19,123 | +0.04(+0.09%) |
Mar 13, 2006 | 40.43 | 40.55 | 40.36 | 40.41 | 62,524 | +0.09(+0.22%) |
Mar 10, 2006 | 40.04 | 40.37 | 40.04 | 40.32 | 32,550 | +0.32(+0.79%) |
Mar 09, 2006 | 39.88 | 40.17 | 39.88 | 40.01 | 64,694 | +0.11(+0.28%) |
Mar 08, 2006 | 39.51 | 39.96 | 39.51 | 39.90 | 58,862 | +0.32(+0.80%) |
Mar 07, 2006 | 39.52 | 39.69 | 39.48 | 39.58 | 26,854 | -0.01(-0.02%) |
Mar 06, 2006 | 39.62 | 39.72 | 39.48 | 39.59 | 22,785 | -0.07(-0.17%) |
Mar 03, 2006 | 39.52 | 39.84 | 39.50 | 39.65 | 11,392 | -0.07(-0.17%) |
Mar 02, 2006 | 39.74 | 39.77 | 39.52 | 39.72 | 33,364 | -0.09(-0.22%) |