Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.09 | 41.35 | 40.93 | 41.25 | 6,600 | +0.64(+1.58%) |
May 30, 2006 | 40.96 | 41.00 | 40.56 | 40.61 | 10,625 | -0.38(-0.92%) |
May 26, 2006 | 40.79 | 40.99 | 40.62 | 40.99 | 9,498 | +0.42(+1.04%) |
May 25, 2006 | 40.37 | 40.57 | 40.24 | 40.57 | 7,083 | +0.43(+1.08%) |
May 24, 2006 | 39.91 | 40.26 | 39.66 | 40.13 | 8,854 | +0.19(+0.48%) |
May 23, 2006 | 40.62 | 40.76 | 39.94 | 39.94 | 8,854 | -0.66(-1.64%) |
May 22, 2006 | 40.10 | 40.62 | 40.10 | 40.60 | 16,582 | +0.27(+0.66%) |
May 19, 2006 | 40.21 | 40.62 | 40.02 | 40.34 | 26,242 | +0.29(+0.73%) |
May 18, 2006 | 40.17 | 40.20 | 39.98 | 40.04 | 14,650 | -0.03(-0.08%) |
May 17, 2006 | 40.37 | 40.62 | 39.92 | 40.08 | 20,607 | -0.61(-1.51%) |
May 16, 2006 | 40.81 | 40.88 | 40.69 | 40.69 | 5,795 | -0.14(-0.33%) |
May 15, 2006 | 40.72 | 40.93 | 40.58 | 40.83 | 8,210 | +0.11(+0.27%) |
May 12, 2006 | 40.95 | 41.01 | 40.62 | 40.72 | 18,514 | -0.29(-0.71%) |
May 11, 2006 | 41.32 | 41.32 | 40.93 | 41.01 | 17,065 | -0.53(-1.29%) |
May 10, 2006 | 41.22 | 41.55 | 41.22 | 41.54 | 156,649 | +0.29(+0.71%) |
May 09, 2006 | 41.52 | 41.52 | 41.16 | 41.25 | 34,775 | -0.29(-0.69%) |
May 08, 2006 | 41.73 | 41.74 | 41.41 | 41.54 | 11,591 | -0.27(-0.65%) |
May 05, 2006 | 40.97 | 41.81 | 40.97 | 41.81 | 30,589 | +0.85(+2.08%) |
May 04, 2006 | 41.01 | 41.08 | 40.91 | 40.96 | 4,829 | +0.02(+0.05%) |
May 03, 2006 | 41.04 | 41.04 | 40.78 | 40.94 | 15,455 | -0.06(-0.14%) |
May 02, 2006 | 40.63 | 41.06 | 40.63 | 40.99 | 24,310 | +0.51(+1.26%) |
May 01, 2006 | 40.72 | 40.96 | 40.32 | 40.49 | 17,709 | -0.32(-0.79%) |
Apr 28, 2006 | 40.56 | 40.82 | 40.56 | 40.81 | 18,192 | +0.19(+0.46%) |
Apr 27, 2006 | 39.76 | 40.80 | 39.76 | 40.62 | 13,684 | +0.48(+1.19%) |
Apr 26, 2006 | 40.50 | 40.50 | 40.03 | 40.14 | 7,244 | -0.32(-0.78%) |
Apr 25, 2006 | 40.77 | 40.85 | 40.34 | 40.46 | 6,439 | -0.40(-0.97%) |
Apr 24, 2006 | 40.52 | 40.90 | 40.46 | 40.86 | 20,768 | +0.19(+0.46%) |
Apr 21, 2006 | 40.65 | 40.90 | 40.54 | 40.67 | 20,929 | +0.06(+0.14%) |
Apr 20, 2006 | 40.26 | 40.71 | 40.26 | 40.62 | 27,530 | +0.39(+0.96%) |
Apr 19, 2006 | 40.19 | 40.35 | 40.09 | 40.23 | 11,913 | +0.02(+0.05%) |
Apr 18, 2006 | 39.40 | 40.24 | 39.40 | 40.21 | 69,228 | +0.81(+2.07%) |
Apr 17, 2006 | 39.31 | 39.47 | 39.22 | 39.40 | 15,294 | -0.05(-0.13%) |
Apr 13, 2006 | 39.56 | 39.50 | 39.31 | 39.45 | 9,015 | -0.11(-0.28%) |
Apr 12, 2006 | 39.50 | 39.62 | 39.47 | 39.56 | 15,616 | +0.15(+0.38%) |
Apr 11, 2006 | 39.95 | 40.00 | 39.41 | 39.41 | 23,827 | -0.54(-1.35%) |
Apr 10, 2006 | 39.86 | 40.28 | 39.85 | 39.95 | 26,725 | +0.01(+0.02%) |
Apr 07, 2006 | 40.40 | 40.43 | 39.82 | 39.95 | 30,589 | -0.55(-1.37%) |
Apr 06, 2006 | 40.86 | 40.86 | 40.34 | 40.50 | 6,761 | -0.43(-1.06%) |
Apr 05, 2006 | 40.62 | 40.99 | 40.49 | 40.93 | 15,133 | +0.27(+0.67%) |
Apr 04, 2006 | 40.28 | 40.67 | 40.15 | 40.66 | 32,521 | +0.36(+0.89%) |
Apr 03, 2006 | 40.12 | 40.55 | 40.12 | 40.30 | 17,870 | +0.22(+0.54%) |
Mar 31, 2006 | 40.32 | 40.32 | 40.06 | 40.08 | 12,879 | -0.19(-0.46%) |
Mar 30, 2006 | 40.68 | 40.76 | 40.26 | 40.27 | 80,337 | -0.46(-1.13%) |
Mar 29, 2006 | 40.41 | 40.77 | 40.37 | 40.73 | 28,496 | +0.34(+0.83%) |
Mar 28, 2006 | 40.38 | 40.65 | 40.19 | 40.39 | 31,233 | -0.08(-0.20%) |
Mar 27, 2006 | 40.78 | 40.78 | 40.44 | 40.47 | 11,752 | -0.32(-0.79%) |
Mar 24, 2006 | 40.88 | 40.90 | 40.70 | 40.80 | 14,811 | +0.01(+0.02%) |
Mar 23, 2006 | 40.83 | 40.83 | 40.57 | 40.79 | 9,015 | -0.12(-0.30%) |
Mar 22, 2006 | 40.56 | 40.91 | 40.47 | 40.91 | 8,532 | +0.24(+0.58%) |
Mar 21, 2006 | 40.90 | 40.90 | 40.68 | 40.68 | 5,634 | -0.32(-0.79%) |
Mar 20, 2006 | 41.39 | 41.48 | 40.94 | 41.00 | 20,768 | -0.76(-1.81%) |
Mar 17, 2006 | 41.89 | 41.90 | 41.67 | 41.76 | 28,335 | -0.14(-0.34%) |
Mar 16, 2006 | 41.76 | 42.03 | 41.76 | 41.90 | 6,439 | +0.27(+0.64%) |
Mar 15, 2006 | 41.41 | 41.67 | 41.25 | 41.63 | 13,523 | +0.23(+0.56%) |
Mar 14, 2006 | 41.09 | 41.40 | 41.04 | 41.40 | 82,269 | +0.32(+0.79%) |
Mar 13, 2006 | 40.89 | 41.11 | 40.86 | 41.08 | 10,142 | +0.24(+0.59%) |
Mar 10, 2006 | 40.62 | 40.94 | 40.62 | 40.84 | 13,362 | +0.19(+0.46%) |
Mar 09, 2006 | 40.87 | 40.87 | 40.62 | 40.65 | 14,328 | -0.17(-0.41%) |
Mar 08, 2006 | 40.62 | 41.01 | 40.21 | 40.82 | 34,614 | +0.06(+0.15%) |
Mar 07, 2006 | 40.90 | 40.90 | 40.61 | 40.76 | 7,727 | -0.11(-0.27%) |
Mar 06, 2006 | 41.71 | 41.71 | 40.81 | 40.87 | 25,920 | -0.92(-2.20%) |
Mar 03, 2006 | 41.85 | 42.08 | 41.63 | 41.79 | 10,464 | -0.11(-0.27%) |
Mar 02, 2006 | 41.86 | 41.90 | 41.50 | 41.90 | 17,709 | +0.01(+0.03%) |