Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.63 | 42.24 | 41.01 | 41.63 | 238,176 | +0.00(+0.00%) |
May 30, 2006 | 42.72 | 43.01 | 41.60 | 41.63 | 204,003 | -0.70(-1.64%) |
May 26, 2006 | 42.93 | 42.93 | 41.89 | 42.33 | 134,046 | -0.39(-0.92%) |
May 25, 2006 | 42.63 | 42.98 | 42.11 | 42.72 | 152,341 | +0.34(+0.80%) |
May 24, 2006 | 42.06 | 42.78 | 40.87 | 42.38 | 283,856 | +0.23(+0.56%) |
May 23, 2006 | 42.15 | 43.42 | 41.97 | 42.14 | 465,997 | +0.04(+0.10%) |
May 22, 2006 | 43.89 | 43.98 | 40.51 | 42.10 | 475,202 | -1.83(-4.17%) |
May 19, 2006 | 44.03 | 44.37 | 43.06 | 43.93 | 374,179 | -0.09(-0.20%) |
May 18, 2006 | 44.13 | 45.73 | 43.85 | 44.02 | 260,153 | -0.04(-0.10%) |
May 17, 2006 | 45.16 | 45.24 | 43.70 | 44.06 | 221,262 | -1.18(-2.61%) |
May 16, 2006 | 44.41 | 45.89 | 43.98 | 45.25 | 392,358 | +0.79(+1.78%) |
May 15, 2006 | 45.54 | 45.67 | 43.80 | 44.45 | 185,018 | -1.03(-2.27%) |
May 12, 2006 | 46.98 | 47.01 | 44.96 | 45.49 | 381,082 | -1.52(-3.24%) |
May 11, 2006 | 48.93 | 49.19 | 46.91 | 47.01 | 264,986 | -1.83(-3.75%) |
May 10, 2006 | 48.15 | 49.10 | 48.12 | 48.84 | 319,985 | -0.03(-0.05%) |
May 09, 2006 | 49.03 | 49.76 | 48.75 | 48.87 | 320,100 | -0.10(-0.21%) |
May 08, 2006 | 48.76 | 49.50 | 48.76 | 48.97 | 281,669 | -0.31(-0.63%) |
May 05, 2006 | 49.58 | 49.97 | 49.23 | 49.29 | 238,636 | -0.19(-0.39%) |
May 04, 2006 | 49.20 | 50.27 | 48.55 | 49.48 | 204,578 | +0.29(+0.58%) |
May 03, 2006 | 48.37 | 50.41 | 48.37 | 49.19 | 475,317 | +0.94(+1.95%) |
May 02, 2006 | 48.06 | 48.30 | 47.41 | 48.25 | 195,834 | +0.35(+0.73%) |
May 01, 2006 | 46.89 | 48.32 | 46.89 | 47.90 | 280,404 | +1.19(+2.55%) |
Apr 28, 2006 | 46.91 | 46.96 | 46.07 | 46.71 | 295,132 | -0.37(-0.79%) |
Apr 27, 2006 | 47.80 | 47.97 | 46.95 | 47.09 | 211,252 | -0.63(-1.31%) |
Apr 26, 2006 | 46.28 | 48.44 | 46.28 | 47.71 | 429,523 | +0.63(+1.35%) |
Apr 25, 2006 | 46.29 | 47.96 | 45.81 | 47.08 | 467,493 | +0.93(+2.02%) |
Apr 24, 2006 | 45.19 | 47.38 | 44.76 | 46.15 | 342,652 | +0.96(+2.12%) |
Apr 21, 2006 | 42.59 | 45.40 | 42.15 | 45.19 | 534,804 | +3.16(+7.53%) |
Apr 20, 2006 | 43.11 | 43.11 | 41.73 | 42.03 | 243,469 | -1.22(-2.81%) |
Apr 19, 2006 | 39.11 | 43.63 | 39.11 | 43.25 | 598,893 | +5.44(+14.39%) |
Apr 18, 2006 | 37.13 | 38.14 | 37.20 | 37.81 | 140,719 | +0.69(+1.85%) |
Apr 17, 2006 | 37.37 | 37.55 | 36.82 | 37.12 | 95,500 | -0.25(-0.67%) |
Apr 13, 2006 | 36.34 | 37.37 | 35.94 | 37.37 | 115,981 | +1.03(+2.85%) |
Apr 12, 2006 | 35.08 | 36.42 | 35.02 | 36.34 | 144,516 | +1.27(+3.62%) |
Apr 11, 2006 | 35.68 | 36.02 | 34.69 | 35.07 | 94,465 | -0.59(-1.66%) |
Apr 10, 2006 | 36.08 | 36.55 | 35.66 | 35.66 | 144,977 | -0.41(-1.13%) |
Apr 07, 2006 | 36.59 | 36.72 | 35.85 | 36.07 | 97,341 | -0.43(-1.19%) |
Apr 06, 2006 | 36.83 | 36.85 | 36.32 | 36.50 | 106,201 | -0.34(-0.92%) |
Apr 05, 2006 | 36.63 | 36.94 | 36.60 | 36.84 | 159,589 | +0.34(+0.93%) |
Apr 04, 2006 | 36.27 | 36.85 | 35.98 | 36.50 | 138,533 | +0.26(+0.72%) |
Apr 03, 2006 | 36.54 | 36.59 | 36.08 | 36.24 | 194,913 | -0.30(-0.81%) |
Mar 31, 2006 | 36.28 | 36.56 | 35.84 | 36.54 | 150,615 | +0.25(+0.69%) |
Mar 30, 2006 | 35.16 | 36.35 | 35.16 | 36.28 | 283,395 | +1.17(+3.34%) |
Mar 29, 2006 | 34.10 | 35.11 | 34.09 | 35.11 | 131,860 | +0.97(+2.85%) |
Mar 28, 2006 | 34.76 | 34.97 | 34.14 | 34.14 | 110,343 | -0.69(-1.97%) |
Mar 27, 2006 | 34.41 | 34.98 | 34.31 | 34.82 | 196,064 | +0.52(+1.52%) |
Mar 24, 2006 | 34.22 | 34.46 | 34.15 | 34.30 | 79,507 | +0.02(+0.05%) |
Mar 23, 2006 | 34.29 | 34.33 | 33.96 | 34.29 | 73,409 | -0.01(-0.03%) |
Mar 22, 2006 | 33.41 | 34.40 | 33.30 | 34.29 | 63,974 | +0.83(+2.47%) |
Mar 21, 2006 | 33.90 | 34.17 | 33.28 | 33.47 | 73,524 | -0.51(-1.51%) |
Mar 20, 2006 | 34.23 | 34.49 | 33.90 | 33.98 | 67,656 | -0.28(-0.81%) |
Mar 17, 2006 | 33.72 | 34.37 | 33.68 | 34.26 | 203,658 | +0.70(+2.10%) |
Mar 16, 2006 | 34.22 | 34.25 | 33.43 | 33.56 | 95,961 | -0.49(-1.43%) |
Mar 15, 2006 | 33.11 | 34.25 | 33.11 | 34.04 | 106,201 | +1.02(+3.08%) |
Mar 14, 2006 | 32.20 | 33.36 | 31.87 | 33.03 | 103,324 | +0.83(+2.56%) |
Mar 13, 2006 | 32.70 | 32.85 | 31.90 | 32.20 | 145,322 | -0.43(-1.33%) |
Mar 10, 2006 | 31.81 | 32.74 | 31.55 | 32.63 | 67,540 | +0.80(+2.51%) |
Mar 09, 2006 | 31.38 | 32.15 | 31.32 | 31.84 | 99,412 | +0.44(+1.41%) |
Mar 08, 2006 | 31.92 | 31.92 | 31.25 | 31.39 | 188,700 | -0.63(-1.98%) |
Mar 07, 2006 | 32.37 | 32.37 | 31.73 | 32.03 | 87,101 | -0.43(-1.34%) |
Mar 06, 2006 | 31.48 | 32.57 | 31.48 | 32.46 | 91,703 | +0.16(+0.48%) |
Mar 03, 2006 | 31.74 | 32.55 | 31.59 | 32.30 | 134,276 | +0.39(+1.23%) |
Mar 02, 2006 | 32.07 | 32.42 | 31.72 | 31.91 | 126,567 | -0.24(-0.76%) |