Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 40.82 | 40.82 | 39.77 | 40.45 | 493,551 | -0.25(-0.61%) |
May 30, 2006 | 40.45 | 41.10 | 40.29 | 40.70 | 291,062 | +0.17(+0.42%) |
May 26, 2006 | 40.16 | 40.73 | 39.94 | 40.53 | 230,847 | +0.47(+1.17%) |
May 25, 2006 | 39.90 | 40.28 | 39.75 | 40.06 | 264,545 | +0.54(+1.37%) |
May 24, 2006 | 40.05 | 40.62 | 38.91 | 39.52 | 625,701 | -0.53(-1.32%) |
May 23, 2006 | 41.62 | 41.73 | 40.02 | 40.05 | 621,257 | -1.29(-3.12%) |
May 22, 2006 | 41.12 | 41.89 | 40.26 | 41.34 | 489,588 | +0.03(+0.07%) |
May 19, 2006 | 41.32 | 42.02 | 41.05 | 41.31 | 516,286 | -0.20(-0.48%) |
May 18, 2006 | 41.26 | 41.86 | 40.92 | 41.51 | 400,021 | +0.52(+1.27%) |
May 17, 2006 | 40.35 | 41.25 | 39.61 | 40.99 | 441,220 | +0.47(+1.16%) |
May 16, 2006 | 39.89 | 40.71 | 39.77 | 40.52 | 197,686 | +0.78(+1.96%) |
May 15, 2006 | 39.24 | 39.98 | 38.72 | 39.74 | 166,812 | +0.20(+0.51%) |
May 12, 2006 | 39.78 | 40.09 | 39.18 | 39.54 | 207,398 | -0.46(-1.15%) |
May 11, 2006 | 41.42 | 41.56 | 39.70 | 40.00 | 190,393 | -1.51(-3.64%) |
May 10, 2006 | 40.87 | 41.57 | 40.70 | 41.51 | 334,349 | +0.61(+1.49%) |
May 09, 2006 | 40.99 | 41.19 | 40.11 | 40.90 | 445,046 | +0.19(+0.47%) |
May 08, 2006 | 39.89 | 41.40 | 39.80 | 40.71 | 539,510 | +0.84(+2.11%) |
May 05, 2006 | 39.52 | 40.11 | 39.11 | 39.87 | 190,080 | +0.64(+1.63%) |
May 04, 2006 | 39.46 | 39.53 | 38.69 | 39.23 | 233,795 | -0.14(-0.36%) |
May 03, 2006 | 40.28 | 40.28 | 38.23 | 39.37 | 355,618 | -1.09(-2.69%) |
May 02, 2006 | 40.54 | 41.01 | 40.25 | 40.46 | 272,697 | -0.16(-0.39%) |
May 01, 2006 | 40.47 | 41.08 | 39.45 | 40.62 | 329,423 | -0.03(-0.07%) |
Apr 28, 2006 | 39.37 | 41.69 | 39.26 | 40.65 | 978,700 | +2.78(+7.34%) |
Apr 27, 2006 | 39.49 | 39.60 | 36.70 | 37.87 | 653,785 | -1.91(-4.80%) |
Apr 26, 2006 | 39.76 | 39.90 | 39.22 | 39.78 | 177,967 | +0.16(+0.40%) |
Apr 25, 2006 | 39.88 | 39.96 | 39.28 | 39.62 | 120,789 | -0.34(-0.85%) |
Apr 24, 2006 | 40.43 | 40.49 | 39.89 | 39.96 | 133,317 | -0.35(-0.87%) |
Apr 21, 2006 | 40.29 | 40.51 | 39.65 | 40.31 | 126,116 | +0.13(+0.32%) |
Apr 20, 2006 | 40.66 | 40.66 | 39.98 | 40.18 | 109,256 | -0.44(-1.08%) |
Apr 19, 2006 | 39.34 | 40.69 | 39.18 | 40.62 | 198,155 | +1.11(+2.81%) |
Apr 18, 2006 | 39.00 | 39.69 | 38.90 | 39.51 | 141,511 | +0.51(+1.31%) |
Apr 17, 2006 | 39.13 | 39.13 | 38.43 | 39.00 | 89,234 | +0.01(+0.03%) |
Apr 13, 2006 | 39.24 | 39.34 | 38.81 | 38.99 | 66,763 | -0.14(-0.36%) |
Apr 12, 2006 | 38.44 | 39.37 | 38.19 | 39.13 | 213,855 | +0.69(+1.80%) |
Apr 11, 2006 | 39.43 | 39.43 | 38.07 | 38.44 | 227,490 | -0.91(-2.31%) |
Apr 10, 2006 | 39.97 | 39.97 | 38.85 | 39.35 | 164,061 | -0.48(-1.21%) |
Apr 07, 2006 | 40.45 | 40.97 | 39.77 | 39.83 | 152,632 | -0.51(-1.26%) |
Apr 06, 2006 | 40.67 | 40.98 | 40.22 | 40.34 | 171,117 | -0.50(-1.22%) |
Apr 05, 2006 | 41.23 | 41.45 | 40.77 | 40.84 | 142,976 | -0.16(-0.39%) |
Apr 04, 2006 | 40.57 | 41.20 | 40.50 | 41.00 | 329,759 | +0.30(+0.74%) |
Apr 03, 2006 | 40.48 | 40.99 | 40.46 | 40.70 | 183,264 | +0.23(+0.57%) |
Mar 31, 2006 | 40.65 | 40.83 | 40.31 | 40.47 | 261,770 | -0.01(-0.02%) |
Mar 30, 2006 | 40.80 | 40.85 | 40.11 | 40.48 | 196,868 | -0.15(-0.37%) |
Mar 29, 2006 | 40.45 | 40.99 | 40.20 | 40.63 | 191,396 | +0.07(+0.17%) |
Mar 28, 2006 | 41.13 | 41.58 | 40.31 | 40.56 | 447,364 | +0.96(+2.42%) |
Mar 27, 2006 | 39.06 | 39.78 | 38.94 | 39.60 | 116,658 | +0.63(+1.62%) |
Mar 24, 2006 | 38.90 | 39.10 | 38.61 | 38.97 | 397,882 | +0.22(+0.57%) |
Mar 23, 2006 | 39.20 | 39.38 | 38.61 | 38.75 | 191,300 | -0.33(-0.84%) |
Mar 22, 2006 | 38.01 | 39.40 | 38.01 | 39.08 | 535,100 | +0.97(+2.55%) |
Mar 21, 2006 | 38.16 | 38.30 | 37.98 | 38.11 | 224,605 | -0.15(-0.39%) |
Mar 20, 2006 | 38.13 | 38.40 | 38.02 | 38.26 | 496,624 | +0.23(+0.60%) |
Mar 17, 2006 | 38.48 | 38.48 | 37.93 | 38.03 | 333,369 | -0.26(-0.68%) |
Mar 16, 2006 | 38.39 | 38.70 | 38.02 | 38.29 | 250,220 | -0.12(-0.31%) |
Mar 15, 2006 | 38.00 | 38.61 | 37.61 | 38.41 | 311,617 | +0.54(+1.43%) |
Mar 14, 2006 | 37.00 | 37.96 | 36.91 | 37.87 | 411,262 | +0.67(+1.80%) |
Mar 13, 2006 | 37.03 | 37.57 | 36.81 | 37.20 | 553,299 | +0.16(+0.43%) |
Mar 10, 2006 | 37.25 | 37.43 | 36.90 | 37.04 | 228,755 | -0.35(-0.94%) |
Mar 09, 2006 | 37.85 | 38.25 | 37.29 | 37.39 | 211,934 | -0.36(-0.95%) |
Mar 08, 2006 | 36.87 | 37.81 | 35.46 | 37.75 | 733,778 | +0.89(+2.41%) |
Mar 07, 2006 | 36.83 | 37.11 | 36.51 | 36.86 | 232,080 | -0.33(-0.89%) |
Mar 06, 2006 | 37.27 | 37.34 | 36.69 | 37.19 | 259,405 | +0.04(+0.11%) |
Mar 03, 2006 | 38.07 | 38.09 | 36.86 | 37.15 | 411,140 | -1.05(-2.75%) |
Mar 02, 2006 | 39.04 | 39.09 | 38.05 | 38.20 | 254,012 | -0.97(-2.48%) |