Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.17 | 35.54 | 34.65 | 35.19 | 428,300 | +0.12(+0.34%) |
May 30, 2006 | 35.76 | 35.78 | 35.03 | 35.07 | 349,500 | -0.74(-2.07%) |
May 26, 2006 | 36.65 | 36.96 | 35.65 | 35.81 | 491,200 | -0.74(-2.02%) |
May 25, 2006 | 37.50 | 38.08 | 35.92 | 36.55 | 596,500 | -2.00(-5.19%) |
May 24, 2006 | 39.55 | 39.71 | 38.15 | 38.55 | 506,100 | -1.20(-3.02%) |
May 23, 2006 | 41.13 | 41.55 | 39.75 | 39.75 | 250,100 | -1.25(-3.05%) |
May 22, 2006 | 41.45 | 41.57 | 40.41 | 41.00 | 206,600 | -0.59(-1.42%) |
May 19, 2006 | 41.50 | 41.82 | 40.34 | 41.59 | 168,000 | -0.16(-0.38%) |
May 18, 2006 | 41.55 | 42.42 | 41.41 | 41.75 | 158,400 | +0.32(+0.77%) |
May 17, 2006 | 41.05 | 41.67 | 40.50 | 41.43 | 153,900 | +0.18(+0.44%) |
May 16, 2006 | 41.22 | 41.45 | 41.00 | 41.25 | 154,600 | -0.10(-0.24%) |
May 15, 2006 | 41.40 | 41.70 | 41.12 | 41.35 | 204,900 | -0.20(-0.48%) |
May 12, 2006 | 42.53 | 42.58 | 41.15 | 41.55 | 161,100 | -1.01(-2.37%) |
May 11, 2006 | 43.50 | 43.50 | 42.38 | 42.56 | 459,100 | -1.14(-2.61%) |
May 10, 2006 | 42.80 | 43.72 | 42.48 | 43.70 | 199,200 | +0.98(+2.29%) |
May 09, 2006 | 42.43 | 43.06 | 42.35 | 42.72 | 119,300 | +0.22(+0.52%) |
May 08, 2006 | 41.85 | 42.71 | 41.55 | 42.50 | 112,300 | +0.60(+1.43%) |
May 05, 2006 | 41.60 | 42.11 | 41.50 | 41.90 | 74,600 | +0.46(+1.11%) |
May 04, 2006 | 41.10 | 41.82 | 40.51 | 41.44 | 186,800 | +0.23(+0.56%) |
May 03, 2006 | 41.84 | 41.86 | 40.94 | 41.21 | 153,800 | -0.70(-1.67%) |
May 02, 2006 | 42.07 | 42.25 | 41.74 | 41.91 | 121,700 | -0.12(-0.29%) |
May 01, 2006 | 41.45 | 42.49 | 41.06 | 42.03 | 473,000 | +0.70(+1.69%) |
Apr 28, 2006 | 41.02 | 41.70 | 41.00 | 41.33 | 111,400 | +0.10(+0.24%) |
Apr 27, 2006 | 41.40 | 41.88 | 40.87 | 41.23 | 130,300 | -0.30(-0.72%) |
Apr 26, 2006 | 41.00 | 41.64 | 41.00 | 41.53 | 167,100 | +0.58(+1.42%) |
Apr 25, 2006 | 41.27 | 41.37 | 40.70 | 40.95 | 128,600 | -0.31(-0.75%) |
Apr 24, 2006 | 41.31 | 41.58 | 40.77 | 41.26 | 241,400 | -0.29(-0.70%) |
Apr 21, 2006 | 42.60 | 42.60 | 40.97 | 41.55 | 117,600 | -0.55(-1.31%) |
Apr 20, 2006 | 42.17 | 42.50 | 41.80 | 42.10 | 118,000 | -0.30(-0.71%) |
Apr 19, 2006 | 42.25 | 42.60 | 42.00 | 42.40 | 229,300 | +0.10(+0.24%) |
Apr 18, 2006 | 41.15 | 42.49 | 41.11 | 42.30 | 282,700 | +1.19(+2.89%) |
Apr 17, 2006 | 42.58 | 42.58 | 41.10 | 41.11 | 439,600 | +1.28(+3.21%) |
Apr 13, 2006 | 40.01 | 40.48 | 39.67 | 39.83 | 172,900 | -0.18(-0.45%) |
Apr 12, 2006 | 38.95 | 40.63 | 38.59 | 40.01 | 196,300 | +0.47(+1.19%) |
Apr 11, 2006 | 40.10 | 40.37 | 39.02 | 39.54 | 229,700 | -0.58(-1.45%) |
Apr 10, 2006 | 41.30 | 41.30 | 40.10 | 40.12 | 284,500 | -1.21(-2.93%) |
Apr 07, 2006 | 39.75 | 41.77 | 39.73 | 41.33 | 709,700 | +3.16(+8.28%) |
Apr 06, 2006 | 38.35 | 38.60 | 38.00 | 38.17 | 171,000 | -0.25(-0.65%) |
Apr 05, 2006 | 39.15 | 39.29 | 38.29 | 38.42 | 266,600 | -0.93(-2.36%) |
Apr 04, 2006 | 38.93 | 39.62 | 38.77 | 39.35 | 334,600 | +0.67(+1.73%) |
Apr 03, 2006 | 39.09 | 39.11 | 38.50 | 38.68 | 183,300 | -0.21(-0.54%) |
Mar 31, 2006 | 39.10 | 39.23 | 38.71 | 38.89 | 160,100 | -0.09(-0.23%) |
Mar 30, 2006 | 39.20 | 39.34 | 38.67 | 38.98 | 133,500 | -0.17(-0.43%) |
Mar 29, 2006 | 37.52 | 39.23 | 37.52 | 39.15 | 108,900 | +0.68(+1.77%) |
Mar 28, 2006 | 38.31 | 38.62 | 38.26 | 38.47 | 281,700 | +0.13(+0.34%) |
Mar 27, 2006 | 38.73 | 38.93 | 38.31 | 38.34 | 66,000 | -0.49(-1.26%) |
Mar 24, 2006 | 38.75 | 39.06 | 38.43 | 38.83 | 149,500 | +0.06(+0.15%) |
Mar 23, 2006 | 38.90 | 39.05 | 38.59 | 38.77 | 84,400 | -0.24(-0.62%) |
Mar 22, 2006 | 38.49 | 39.12 | 38.20 | 39.01 | 103,900 | +0.38(+0.98%) |
Mar 21, 2006 | 38.59 | 39.20 | 38.14 | 38.63 | 175,800 | -0.07(-0.18%) |
Mar 20, 2006 | 38.19 | 39.00 | 38.05 | 38.70 | 183,700 | +0.36(+0.94%) |
Mar 17, 2006 | 38.50 | 38.86 | 38.22 | 38.34 | 494,000 | -0.20(-0.52%) |
Mar 16, 2006 | 39.11 | 39.29 | 38.45 | 38.54 | 245,400 | -0.57(-1.46%) |
Mar 15, 2006 | 39.35 | 39.35 | 38.75 | 39.11 | 139,900 | -0.28(-0.71%) |
Mar 14, 2006 | 38.57 | 39.39 | 38.42 | 39.39 | 248,600 | +0.65(+1.68%) |
Mar 13, 2006 | 38.04 | 38.92 | 38.04 | 38.74 | 425,700 | +0.79(+2.08%) |
Mar 10, 2006 | 37.50 | 38.30 | 37.40 | 37.95 | 193,700 | +0.46(+1.23%) |
Mar 09, 2006 | 38.11 | 38.53 | 37.33 | 37.49 | 414,100 | -0.61(-1.60%) |
Mar 08, 2006 | 37.82 | 38.66 | 37.55 | 38.10 | 223,900 | +0.20(+0.53%) |
Mar 07, 2006 | 38.40 | 38.41 | 37.49 | 37.90 | 247,600 | -0.80(-2.07%) |
Mar 06, 2006 | 39.15 | 39.74 | 37.94 | 38.70 | 676,800 | -1.40(-3.49%) |
Mar 03, 2006 | 39.80 | 40.30 | 38.77 | 40.10 | 459,900 | -0.15(-0.37%) |
Mar 02, 2006 | 40.69 | 40.69 | 39.78 | 40.25 | 537,400 | +0.37(+0.93%) |