Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 39.38 | 39.39 | 39.02 | 39.37 | 94,779 | +0.26(+0.68%) |
May 30, 2006 | 39.65 | 39.65 | 39.10 | 39.10 | 45,483 | -0.65(-1.63%) |
May 26, 2006 | 39.74 | 39.78 | 39.60 | 39.75 | 172,944 | +0.16(+0.41%) |
May 25, 2006 | 39.40 | 39.59 | 39.32 | 39.59 | 23,422 | +0.21(+0.54%) |
May 24, 2006 | 38.98 | 39.38 | 38.86 | 39.38 | 218,155 | +0.35(+0.90%) |
May 23, 2006 | 39.20 | 39.27 | 39.02 | 39.02 | 65,501 | +0.07(+0.17%) |
May 22, 2006 | 38.88 | 39.07 | 38.78 | 38.96 | 68,769 | -0.01(-0.02%) |
May 19, 2006 | 38.92 | 38.99 | 38.74 | 38.96 | 68,633 | +0.04(+0.11%) |
May 18, 2006 | 39.12 | 39.35 | 38.92 | 38.92 | 66,045 | -0.27(-0.69%) |
May 17, 2006 | 39.35 | 39.52 | 39.08 | 39.19 | 103,630 | -0.43(-1.08%) |
May 16, 2006 | 39.69 | 39.79 | 39.61 | 39.62 | 73,399 | -0.01(-0.02%) |
May 15, 2006 | 39.33 | 39.62 | 39.22 | 39.62 | 55,287 | +0.29(+0.75%) |
May 12, 2006 | 39.57 | 39.70 | 39.32 | 39.33 | 51,338 | -0.36(-0.91%) |
May 11, 2006 | 40.17 | 40.17 | 39.62 | 39.69 | 47,662 | -0.46(-1.13%) |
May 10, 2006 | 40.16 | 40.32 | 40.11 | 40.15 | 44,938 | -0.15(-0.36%) |
May 09, 2006 | 40.27 | 40.29 | 40.15 | 40.29 | 55,832 | +0.15(+0.37%) |
May 08, 2006 | 40.05 | 40.16 | 40.01 | 40.15 | 46,981 | +0.16(+0.40%) |
May 05, 2006 | 39.87 | 40.09 | 39.80 | 39.98 | 32,818 | +0.28(+0.70%) |
May 04, 2006 | 39.80 | 39.81 | 39.63 | 39.71 | 50,794 | -0.10(-0.24%) |
May 03, 2006 | 39.83 | 39.83 | 39.57 | 39.80 | 65,228 | -0.18(-0.46%) |
May 02, 2006 | 39.80 | 39.98 | 39.69 | 39.98 | 64,275 | +0.20(+0.50%) |
May 01, 2006 | 39.84 | 40.08 | 39.73 | 39.79 | 71,356 | -0.08(-0.20%) |
Apr 28, 2006 | 39.91 | 39.96 | 39.80 | 39.87 | 486,833 | -0.01(-0.04%) |
Apr 27, 2006 | 39.73 | 40.02 | 39.53 | 39.88 | 160,008 | +0.02(+0.06%) |
Apr 26, 2006 | 39.54 | 39.97 | 39.54 | 39.86 | 86,472 | +0.40(+1.02%) |
Apr 25, 2006 | 39.42 | 39.61 | 39.40 | 39.46 | 140,126 | -0.01(-0.04%) |
Apr 24, 2006 | 39.38 | 39.54 | 38.63 | 39.47 | 49,840 | +0.02(+0.06%) |
Apr 21, 2006 | 39.43 | 39.60 | 39.35 | 39.45 | 55,696 | -0.01(-0.04%) |
Apr 20, 2006 | 39.21 | 39.54 | 39.21 | 39.46 | 43,985 | +0.21(+0.52%) |
Apr 19, 2006 | 39.07 | 39.29 | 39.07 | 39.26 | 42,351 | +0.13(+0.34%) |
Apr 18, 2006 | 38.71 | 39.20 | 38.71 | 39.13 | 50,794 | +0.39(+1.00%) |
Apr 17, 2006 | 38.92 | 38.96 | 38.62 | 38.74 | 170,085 | -0.15(-0.38%) |
Apr 13, 2006 | 39.00 | 39.03 | 38.84 | 38.88 | 30,095 | -0.12(-0.30%) |
Apr 12, 2006 | 38.93 | 39.03 | 38.93 | 39.00 | 11,030 | +0.00(+0.00%) |
Apr 11, 2006 | 39.49 | 39.49 | 38.91 | 39.00 | 58,692 | -0.34(-0.86%) |
Apr 10, 2006 | 39.51 | 39.51 | 39.25 | 39.34 | 62,232 | -0.03(-0.07%) |
Apr 07, 2006 | 39.60 | 39.81 | 39.34 | 39.37 | 39,491 | -0.22(-0.56%) |
Apr 06, 2006 | 39.79 | 39.79 | 39.52 | 39.59 | 98,047 | -0.17(-0.42%) |
Apr 05, 2006 | 39.62 | 39.79 | 39.58 | 39.76 | 50,385 | +0.12(+0.30%) |
Apr 04, 2006 | 39.62 | 39.74 | 39.57 | 39.64 | 36,767 | +0.03(+0.07%) |
Apr 03, 2006 | 39.55 | 39.85 | 39.55 | 39.61 | 177,166 | +0.08(+0.20%) |
Mar 31, 2006 | 39.83 | 39.83 | 39.53 | 39.53 | 52,019 | -0.23(-0.57%) |
Mar 30, 2006 | 39.93 | 40.01 | 39.64 | 39.76 | 132,228 | -0.17(-0.42%) |
Mar 29, 2006 | 39.79 | 39.96 | 39.65 | 39.93 | 153,471 | +0.22(+0.55%) |
Mar 28, 2006 | 39.94 | 40.01 | 39.69 | 39.71 | 46,981 | -0.26(-0.66%) |
Mar 27, 2006 | 40.02 | 40.09 | 39.96 | 39.97 | 192,145 | -0.16(-0.40%) |
Mar 24, 2006 | 40.01 | 40.15 | 39.79 | 40.13 | 86,336 | -0.05(-0.13%) |
Mar 23, 2006 | 40.36 | 40.36 | 40.08 | 40.18 | 209,849 | -0.19(-0.47%) |
Mar 22, 2006 | 40.13 | 40.43 | 40.13 | 40.37 | 122,831 | +0.26(+0.66%) |
Mar 21, 2006 | 40.50 | 40.50 | 40.02 | 40.11 | 689,737 | -0.18(-0.44%) |
Mar 20, 2006 | 40.34 | 40.34 | 40.13 | 40.29 | 189,422 | +0.01(+0.02%) |
Mar 17, 2006 | 40.24 | 40.39 | 40.20 | 40.28 | 43,712 | +0.03(+0.07%) |
Mar 16, 2006 | 40.35 | 40.35 | 40.18 | 40.25 | 149,931 | -0.01(-0.02%) |
Mar 15, 2006 | 40.36 | 40.36 | 40.11 | 40.26 | 54,743 | -0.03(-0.07%) |
Mar 14, 2006 | 40.09 | 40.32 | 39.99 | 40.29 | 19,200 | +0.04(+0.09%) |
Mar 13, 2006 | 40.26 | 40.38 | 40.20 | 40.25 | 62,777 | +0.09(+0.22%) |
Mar 10, 2006 | 39.87 | 40.20 | 39.87 | 40.16 | 32,682 | +0.32(+0.79%) |
Mar 09, 2006 | 39.72 | 40.01 | 39.72 | 39.85 | 64,956 | +0.11(+0.28%) |
Mar 08, 2006 | 39.35 | 39.79 | 39.35 | 39.73 | 59,100 | +0.32(+0.80%) |
Mar 07, 2006 | 39.36 | 39.53 | 39.32 | 39.42 | 26,963 | -0.01(-0.02%) |
Mar 06, 2006 | 39.46 | 39.56 | 39.32 | 39.43 | 22,877 | -0.07(-0.17%) |
Mar 03, 2006 | 39.36 | 39.68 | 39.34 | 39.49 | 11,438 | -0.07(-0.17%) |
Mar 02, 2006 | 39.58 | 39.61 | 39.36 | 39.56 | 33,499 | -0.09(-0.22%) |