Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 42.24 | 42.24 | 41.72 | 42.19 | 12,397 | +0.36(+0.87%) |
May 30, 2006 | 41.66 | 42.25 | 41.62 | 41.83 | 11,853 | -0.26(-0.62%) |
May 26, 2006 | 41.89 | 42.09 | 41.64 | 42.09 | 13,242 | +0.20(+0.47%) |
May 25, 2006 | 41.63 | 41.89 | 41.23 | 41.89 | 20,381 | +0.42(+1.02%) |
May 24, 2006 | 40.60 | 41.66 | 40.34 | 41.47 | 7,842 | +0.47(+1.14%) |
May 23, 2006 | 40.94 | 41.31 | 40.62 | 41.00 | 13,145 | +0.39(+0.96%) |
May 22, 2006 | 39.31 | 40.81 | 39.31 | 40.61 | 20,246 | +0.72(+1.80%) |
May 19, 2006 | 39.84 | 40.19 | 39.16 | 39.90 | 22,116 | -0.54(-1.35%) |
May 18, 2006 | 40.18 | 40.74 | 39.68 | 40.44 | 20,055 | -0.03(-0.09%) |
May 17, 2006 | 39.88 | 40.66 | 39.52 | 40.48 | 12,001 | +0.16(+0.41%) |
May 16, 2006 | 39.92 | 40.65 | 39.92 | 40.31 | 4,567 | +0.12(+0.30%) |
May 15, 2006 | 40.00 | 40.36 | 39.81 | 40.19 | 9,046 | +0.02(+0.04%) |
May 12, 2006 | 40.71 | 40.85 | 40.17 | 40.17 | 6,607 | -0.77(-1.88%) |
May 11, 2006 | 41.11 | 41.49 | 40.80 | 40.94 | 15,464 | -0.52(-1.25%) |
May 10, 2006 | 41.83 | 41.83 | 41.40 | 41.46 | 12,548 | -0.03(-0.08%) |
May 09, 2006 | 41.10 | 41.75 | 40.96 | 41.49 | 19,753 | +0.06(+0.15%) |
May 08, 2006 | 41.60 | 41.60 | 40.94 | 41.43 | 5,175 | +0.00(+0.00%) |
May 05, 2006 | 41.42 | 41.46 | 40.93 | 41.43 | 5,598 | +0.11(+0.27%) |
May 04, 2006 | 41.24 | 41.57 | 40.90 | 41.32 | 6,269 | -0.26(-0.62%) |
May 03, 2006 | 41.33 | 41.87 | 41.11 | 41.58 | 11,263 | +0.26(+0.63%) |
May 02, 2006 | 41.31 | 41.32 | 40.63 | 41.32 | 20,039 | +0.14(+0.34%) |
May 01, 2006 | 41.49 | 41.63 | 41.00 | 41.18 | 15,069 | -0.45(-1.08%) |
Apr 28, 2006 | 41.03 | 41.70 | 40.43 | 41.63 | 15,513 | +0.45(+1.09%) |
Apr 27, 2006 | 40.23 | 41.29 | 40.05 | 41.18 | 7,990 | +0.47(+1.15%) |
Apr 26, 2006 | 40.51 | 40.97 | 40.41 | 40.72 | 7,883 | +0.34(+0.83%) |
Apr 25, 2006 | 39.78 | 40.41 | 39.58 | 40.38 | 15,670 | +0.46(+1.15%) |
Apr 24, 2006 | 39.73 | 40.14 | 39.64 | 39.92 | 9,072 | +0.19(+0.48%) |
Apr 21, 2006 | 39.38 | 39.73 | 38.77 | 39.73 | 19,576 | +0.74(+1.91%) |
Apr 20, 2006 | 38.70 | 39.00 | 38.70 | 38.99 | 9,330 | +0.02(+0.04%) |
Apr 19, 2006 | 38.53 | 38.97 | 38.25 | 38.97 | 17,787 | +0.83(+2.17%) |
Apr 18, 2006 | 37.69 | 38.26 | 37.57 | 38.14 | 10,916 | +0.18(+0.48%) |
Apr 17, 2006 | 38.54 | 38.54 | 37.66 | 37.96 | 16,023 | -0.58(-1.50%) |
Apr 13, 2006 | 37.92 | 38.54 | 37.92 | 38.54 | 3,137 | +0.32(+0.84%) |
Apr 12, 2006 | 37.93 | 38.48 | 38.00 | 38.22 | 3,150 | +0.29(+0.77%) |
Apr 11, 2006 | 38.73 | 38.73 | 37.86 | 37.93 | 9,154 | -0.48(-1.26%) |
Apr 10, 2006 | 39.08 | 39.23 | 38.41 | 38.41 | 6,200 | -0.45(-1.16%) |
Apr 07, 2006 | 38.95 | 39.24 | 38.66 | 38.86 | 10,449 | +0.29(+0.76%) |
Apr 06, 2006 | 38.48 | 38.63 | 38.10 | 38.57 | 14,652 | +0.22(+0.56%) |
Apr 05, 2006 | 39.33 | 39.33 | 38.10 | 38.35 | 11,079 | -0.64(-1.64%) |
Apr 04, 2006 | 39.41 | 39.41 | 38.91 | 38.99 | 5,601 | -0.40(-1.01%) |
Apr 03, 2006 | 39.73 | 39.73 | 39.11 | 39.39 | 11,284 | -0.35(-0.87%) |
Mar 31, 2006 | 38.91 | 39.73 | 38.76 | 39.73 | 17,986 | +1.16(+3.00%) |
Mar 30, 2006 | 38.82 | 39.11 | 38.11 | 38.57 | 7,914 | +0.06(+0.16%) |
Mar 29, 2006 | 38.09 | 38.51 | 38.03 | 38.51 | 7,310 | +0.20(+0.52%) |
Mar 28, 2006 | 38.72 | 39.30 | 38.23 | 38.32 | 13,005 | -0.12(-0.31%) |
Mar 27, 2006 | 38.27 | 38.51 | 38.15 | 38.44 | 9,736 | +0.43(+1.14%) |
Mar 24, 2006 | 37.83 | 38.12 | 37.83 | 38.00 | 8,501 | +0.00(+0.00%) |
Mar 23, 2006 | 37.75 | 38.08 | 37.75 | 38.00 | 9,377 | +0.00(+0.00%) |
Mar 22, 2006 | 37.88 | 38.00 | 37.71 | 38.00 | 5,209 | +0.16(+0.41%) |
Mar 21, 2006 | 38.51 | 38.51 | 37.81 | 37.85 | 18,569 | -0.32(-0.84%) |
Mar 20, 2006 | 38.48 | 38.63 | 37.81 | 38.17 | 13,249 | -0.05(-0.14%) |
Mar 17, 2006 | 38.34 | 38.34 | 38.04 | 38.22 | 45,402 | +0.07(+0.18%) |
Mar 16, 2006 | 38.13 | 38.48 | 38.00 | 38.15 | 21,712 | +0.13(+0.34%) |
Mar 15, 2006 | 38.38 | 38.38 | 37.76 | 38.02 | 13,218 | -0.03(-0.07%) |
Mar 14, 2006 | 38.32 | 38.49 | 37.78 | 38.05 | 12,063 | +0.05(+0.14%) |
Mar 13, 2006 | 38.00 | 38.07 | 37.65 | 38.00 | 14,240 | +0.35(+0.94%) |
Mar 10, 2006 | 37.24 | 37.79 | 37.23 | 37.64 | 7,988 | +0.15(+0.39%) |
Mar 09, 2006 | 37.36 | 38.00 | 37.36 | 37.49 | 10,519 | -0.04(-0.12%) |
Mar 08, 2006 | 38.10 | 38.17 | 37.54 | 37.54 | 9,974 | -0.64(-1.67%) |
Mar 07, 2006 | 39.00 | 39.28 | 38.18 | 38.18 | 10,139 | -0.67(-1.73%) |
Mar 06, 2006 | 38.92 | 39.35 | 38.75 | 38.85 | 7,622 | +0.35(+0.92%) |
Mar 03, 2006 | 38.87 | 39.06 | 38.50 | 38.50 | 5,469 | -0.62(-1.59%) |
Mar 02, 2006 | 39.97 | 39.97 | 38.90 | 39.12 | 4,716 | -0.61(-1.54%) |