Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.52 | 38.64 | 37.54 | 37.70 | 314,692 | -0.86(-2.23%) |
May 30, 2006 | 39.02 | 39.44 | 38.29 | 38.56 | 281,702 | -0.07(-0.18%) |
May 26, 2006 | 38.95 | 38.95 | 38.00 | 38.63 | 68,928 | +0.73(+1.93%) |
May 25, 2006 | 37.11 | 38.57 | 37.11 | 37.90 | 163,490 | +0.65(+1.74%) |
May 24, 2006 | 37.66 | 37.83 | 37.10 | 37.25 | 163,731 | -0.36(-0.96%) |
May 23, 2006 | 38.00 | 38.70 | 37.61 | 37.61 | 207,162 | -0.44(-1.16%) |
May 22, 2006 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) |
May 19, 2006 | 39.17 | 39.17 | 37.92 | 38.05 | 165,457 | -0.94(-2.41%) |
May 18, 2006 | 39.34 | 39.35 | 38.64 | 38.99 | 183,070 | -0.37(-0.94%) |
May 17, 2006 | 39.26 | 40.20 | 39.25 | 39.36 | 274,486 | -0.14(-0.35%) |
May 16, 2006 | 39.07 | 40.34 | 39.00 | 39.50 | 248,461 | -0.12(-0.30%) |
May 15, 2006 | 40.15 | 40.36 | 38.89 | 39.62 | 340,574 | -0.70(-1.74%) |
May 12, 2006 | 40.75 | 41.01 | 40.01 | 40.32 | 413,758 | -0.67(-1.63%) |
May 11, 2006 | 40.94 | 41.31 | 40.70 | 40.99 | 632,109 | +0.98(+2.45%) |
May 10, 2006 | 40.99 | 41.20 | 39.85 | 40.01 | 386,551 | -0.06(-0.15%) |
May 09, 2006 | 40.00 | 40.41 | 39.88 | 40.07 | 323,437 | -0.18(-0.45%) |
May 08, 2006 | 41.00 | 41.00 | 40.03 | 40.25 | 278,746 | -0.75(-1.83%) |
May 05, 2006 | 41.15 | 41.40 | 40.75 | 41.00 | 203,380 | -0.27(-0.65%) |
May 04, 2006 | 40.53 | 41.50 | 40.53 | 41.27 | 130,047 | +0.12(+0.29%) |
May 03, 2006 | 40.05 | 41.45 | 40.05 | 41.15 | 166,763 | +0.89(+2.21%) |
May 02, 2006 | 40.18 | 40.97 | 40.07 | 40.26 | 388,414 | +0.15(+0.37%) |
May 01, 2006 | 40.57 | 40.61 | 39.46 | 40.11 | 57,831 | -0.19(-0.47%) |
Apr 28, 2006 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.28(+0.70%) |
Apr 27, 2006 | 40.25 | 40.74 | 39.96 | 40.02 | 177,859 | -0.23(-0.57%) |
Apr 26, 2006 | 40.74 | 40.74 | 40.03 | 40.25 | 171,089 | +0.03(+0.07%) |
Apr 25, 2006 | 41.03 | 41.51 | 40.20 | 40.22 | 297,519 | -0.96(-2.33%) |
Apr 24, 2006 | 41.55 | 42.72 | 41.01 | 41.18 | 428,094 | -0.37(-0.89%) |
Apr 21, 2006 | 40.25 | 41.70 | 40.25 | 41.55 | 568,841 | +1.54(+3.85%) |
Apr 20, 2006 | 39.75 | 40.24 | 39.55 | 40.01 | 163,575 | +0.21(+0.53%) |
Apr 19, 2006 | 39.77 | 39.80 | 39.25 | 39.80 | 189,258 | -0.02(-0.05%) |
Apr 18, 2006 | 39.49 | 39.82 | 39.27 | 39.82 | 217,260 | +0.27(+0.68%) |
Apr 17, 2006 | 39.40 | 39.63 | 39.10 | 39.55 | 89,435 | +0.00(+0.00%) |
Apr 13, 2006 | 39.37 | 39.75 | 38.96 | 39.55 | 151,421 | +0.45(+1.15%) |
Apr 12, 2006 | 38.94 | 39.16 | 38.52 | 39.10 | 78,993 | +0.15(+0.39%) |
Apr 11, 2006 | 38.70 | 39.25 | 38.65 | 38.95 | 255,066 | +0.15(+0.39%) |
Apr 10, 2006 | 38.90 | 39.42 | 38.73 | 38.80 | 367,054 | -0.30(-0.77%) |
Apr 07, 2006 | 39.50 | 39.50 | 39.10 | 39.10 | 271,720 | -0.54(-1.36%) |
Apr 06, 2006 | 40.00 | 40.00 | 39.45 | 39.64 | 324,097 | -0.63(-1.56%) |
Apr 05, 2006 | 39.40 | 40.40 | 39.25 | 40.27 | 337,794 | +1.05(+2.68%) |
Apr 04, 2006 | 38.69 | 39.60 | 38.50 | 39.22 | 1,514,831 | +0.84(+2.19%) |
Apr 03, 2006 | 38.99 | 39.20 | 38.38 | 38.38 | 100,300 | -0.22(-0.57%) |
Mar 31, 2006 | 38.49 | 38.98 | 38.48 | 38.60 | 176,732 | +0.10(+0.26%) |
Mar 30, 2006 | 38.50 | 38.50 | 38.00 | 38.50 | 940,474 | +0.53(+1.40%) |
Mar 29, 2006 | 38.06 | 38.69 | 37.85 | 37.97 | 396,190 | -0.22(-0.58%) |
Mar 28, 2006 | 38.40 | 38.60 | 38.19 | 38.19 | 307,617 | -0.31(-0.81%) |
Mar 27, 2006 | 39.35 | 39.35 | 38.47 | 38.50 | 1,058,423 | -0.75(-1.91%) |
Mar 24, 2006 | 39.65 | 39.75 | 39.11 | 39.25 | 130,601 | -0.75(-1.88%) |
Mar 21, 2006 | 39.86 | 40.17 | 39.80 | 40.00 | 115,337 | +0.10(+0.25%) |
Mar 20, 2006 | 40.00 | 40.00 | 39.85 | 39.90 | 131,349 | -0.05(-0.13%) |
Mar 17, 2006 | 40.50 | 40.62 | 39.86 | 39.95 | 146,924 | -0.57(-1.41%) |
Mar 16, 2006 | 39.60 | 40.89 | 39.60 | 40.52 | 252,697 | +1.02(+2.58%) |
Mar 15, 2006 | 39.80 | 39.80 | 39.31 | 39.50 | 102,346 | -0.30(-0.75%) |
Mar 14, 2006 | 39.60 | 39.89 | 39.33 | 39.80 | 152,082 | -0.05(-0.13%) |
Mar 13, 2006 | 39.50 | 39.90 | 39.40 | 39.85 | 46,152 | +0.38(+0.96%) |
Mar 10, 2006 | 39.28 | 39.61 | 39.12 | 39.47 | 276,246 | +0.19(+0.48%) |
Mar 09, 2006 | 39.41 | 39.48 | 39.05 | 39.28 | 188,915 | -0.16(-0.41%) |
Mar 08, 2006 | 39.14 | 39.44 | 38.77 | 39.44 | 205,070 | -0.41(-1.03%) |
Mar 07, 2006 | 39.72 | 40.25 | 39.49 | 39.85 | 378,666 | +0.00(+0.00%) |
Mar 06, 2006 | 39.67 | 39.90 | 39.85 | 39.85 | 334,400 | -0.05(-0.13%) |
Mar 03, 2006 | 39.61 | 39.97 | 39.51 | 39.90 | 344,901 | -0.06(-0.15%) |
Mar 02, 2006 | 38.11 | 40.00 | 38.11 | 39.96 | 430,884 | +1.76(+4.61%) |