Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.04 | 37.12 | 36.28 | 36.85 | 98,220 | +0.06(+0.17%) |
May 30, 2006 | 37.10 | 37.12 | 36.79 | 36.79 | 60,630 | -0.31(-0.82%) |
May 26, 2006 | 37.11 | 37.16 | 36.85 | 37.10 | 107,228 | +0.44(+1.20%) |
May 25, 2006 | 36.28 | 36.89 | 36.25 | 36.66 | 107,055 | +0.68(+1.88%) |
May 24, 2006 | 35.95 | 36.26 | 35.61 | 35.98 | 289,465 | +0.06(+0.15%) |
May 23, 2006 | 36.14 | 36.53 | 35.92 | 35.93 | 141,527 | -0.40(-1.09%) |
May 22, 2006 | 36.28 | 36.32 | 35.83 | 36.32 | 297,953 | -0.10(-0.27%) |
May 19, 2006 | 36.25 | 36.78 | 35.99 | 36.42 | 158,850 | +0.09(+0.24%) |
May 18, 2006 | 37.03 | 37.07 | 36.30 | 36.33 | 63,748 | -0.28(-0.77%) |
May 17, 2006 | 37.03 | 37.03 | 36.52 | 36.62 | 119,008 | -0.70(-1.87%) |
May 16, 2006 | 37.60 | 37.64 | 37.26 | 37.31 | 51,795 | -0.14(-0.39%) |
May 15, 2006 | 36.99 | 37.49 | 36.59 | 37.46 | 120,567 | +0.51(+1.37%) |
May 12, 2006 | 37.16 | 37.21 | 36.58 | 36.95 | 108,441 | -0.47(-1.26%) |
May 11, 2006 | 37.94 | 38.13 | 37.38 | 37.42 | 98,740 | -0.70(-1.85%) |
May 10, 2006 | 38.21 | 38.46 | 38.10 | 38.13 | 100,472 | -0.14(-0.36%) |
May 09, 2006 | 38.33 | 38.41 | 38.01 | 38.27 | 258,803 | -0.02(-0.05%) |
May 08, 2006 | 38.20 | 38.33 | 38.06 | 38.28 | 253,433 | +0.17(+0.44%) |
May 05, 2006 | 38.05 | 38.31 | 37.98 | 38.12 | 83,323 | +0.48(+1.29%) |
May 04, 2006 | 37.23 | 37.82 | 37.23 | 37.63 | 81,763 | +0.53(+1.42%) |
May 03, 2006 | 37.15 | 37.18 | 36.81 | 37.11 | 55,952 | +0.07(+0.19%) |
May 02, 2006 | 37.52 | 37.52 | 36.83 | 37.04 | 89,732 | -0.38(-1.02%) |
May 01, 2006 | 38.09 | 38.15 | 37.30 | 37.42 | 84,535 | -0.46(-1.20%) |
Apr 28, 2006 | 37.88 | 38.14 | 37.75 | 37.87 | 109,134 | +0.14(+0.36%) |
Apr 27, 2006 | 38.10 | 38.10 | 37.21 | 37.74 | 100,299 | +0.24(+0.64%) |
Apr 26, 2006 | 37.77 | 37.77 | 37.42 | 37.50 | 106,362 | -0.12(-0.31%) |
Apr 25, 2006 | 37.93 | 37.97 | 37.53 | 37.62 | 77,779 | -0.29(-0.76%) |
Apr 24, 2006 | 38.19 | 38.19 | 37.73 | 37.90 | 86,441 | -0.20(-0.52%) |
Apr 21, 2006 | 38.16 | 38.34 | 38.00 | 38.10 | 109,827 | +0.01(+0.02%) |
Apr 20, 2006 | 38.13 | 38.15 | 37.78 | 38.09 | 58,031 | +0.04(+0.11%) |
Apr 19, 2006 | 37.64 | 38.15 | 37.52 | 38.05 | 56,992 | +0.46(+1.23%) |
Apr 18, 2006 | 36.84 | 37.73 | 36.80 | 37.59 | 76,393 | +0.89(+2.44%) |
Apr 17, 2006 | 36.71 | 36.93 | 36.63 | 36.70 | 69,811 | -0.10(-0.28%) |
Apr 13, 2006 | 37.29 | 37.26 | 36.71 | 36.80 | 82,283 | -0.49(-1.32%) |
Apr 12, 2006 | 37.29 | 37.46 | 37.09 | 37.29 | 51,448 | +0.00(+0.00%) |
Apr 11, 2006 | 37.30 | 37.48 | 37.19 | 37.29 | 123,512 | -0.09(-0.25%) |
Apr 10, 2006 | 37.78 | 37.78 | 37.31 | 37.38 | 67,039 | -0.36(-0.95%) |
Apr 07, 2006 | 38.38 | 38.39 | 37.74 | 37.74 | 185,527 | -0.58(-1.51%) |
Apr 06, 2006 | 38.34 | 38.56 | 38.30 | 38.32 | 108,960 | -0.16(-0.40%) |
Apr 05, 2006 | 38.63 | 38.67 | 38.35 | 38.48 | 94,929 | +0.21(+0.54%) |
Apr 04, 2006 | 38.33 | 38.66 | 38.10 | 38.27 | 169,590 | -0.27(-0.69%) |
Apr 03, 2006 | 39.34 | 39.41 | 38.44 | 38.53 | 99,086 | -0.68(-1.72%) |
Mar 31, 2006 | 39.27 | 39.36 | 38.85 | 39.21 | 159,716 | +0.08(+0.21%) |
Mar 30, 2006 | 39.80 | 39.80 | 38.95 | 39.13 | 167,858 | -0.57(-1.44%) |
Mar 29, 2006 | 39.25 | 39.82 | 39.25 | 39.70 | 135,464 | +0.73(+1.87%) |
Mar 28, 2006 | 38.56 | 39.20 | 38.41 | 38.97 | 128,882 | +0.43(+1.11%) |
Mar 27, 2006 | 38.95 | 38.99 | 38.44 | 38.54 | 104,456 | -0.45(-1.15%) |
Mar 24, 2006 | 39.40 | 39.40 | 38.85 | 38.99 | 201,118 | -0.06(-0.15%) |
Mar 23, 2006 | 38.82 | 39.09 | 38.82 | 39.05 | 247,717 | +0.10(+0.27%) |
Mar 22, 2006 | 38.91 | 39.03 | 38.68 | 38.95 | 70,330 | +0.09(+0.22%) |
Mar 21, 2006 | 39.25 | 39.39 | 38.68 | 38.86 | 381,276 | -0.46(-1.16%) |
Mar 20, 2006 | 40.21 | 40.21 | 39.19 | 39.32 | 167,512 | -0.91(-2.25%) |
Mar 17, 2006 | 40.00 | 40.24 | 39.70 | 40.22 | 166,472 | +0.36(+0.90%) |
Mar 16, 2006 | 39.51 | 40.09 | 39.51 | 39.87 | 78,472 | +0.41(+1.04%) |
Mar 15, 2006 | 38.88 | 39.53 | 38.88 | 39.46 | 98,740 | +0.73(+1.89%) |
Mar 14, 2006 | 38.55 | 38.82 | 38.43 | 38.72 | 75,181 | +0.28(+0.72%) |
Mar 13, 2006 | 38.85 | 38.93 | 38.30 | 38.45 | 97,700 | -0.25(-0.66%) |
Mar 10, 2006 | 38.43 | 38.72 | 38.25 | 38.70 | 116,236 | +0.35(+0.90%) |
Mar 09, 2006 | 38.08 | 38.49 | 37.93 | 38.35 | 96,661 | +0.31(+0.82%) |
Mar 08, 2006 | 37.86 | 38.04 | 37.52 | 38.04 | 129,401 | +0.20(+0.52%) |
Mar 07, 2006 | 38.31 | 38.88 | 37.78 | 37.85 | 66,693 | -0.46(-1.19%) |
Mar 06, 2006 | 37.96 | 38.71 | 37.81 | 38.30 | 94,582 | +0.68(+1.79%) |
Mar 03, 2006 | 37.78 | 37.78 | 37.45 | 37.63 | 173,748 | -0.21(-0.55%) |
Mar 02, 2006 | 37.70 | 37.83 | 37.60 | 37.83 | 49,023 | -0.05(-0.12%) |