Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 41.18 | 41.46 | 40.50 | 41.24 | 1,626,871 | +0.16(+0.38%) |
May 30, 2006 | 41.21 | 41.58 | 41.00 | 41.08 | 748,852 | -0.06(-0.15%) |
May 26, 2006 | 41.29 | 41.83 | 41.04 | 41.14 | 531,728 | -0.06(-0.14%) |
May 25, 2006 | 40.54 | 41.28 | 40.25 | 41.20 | 601,506 | +0.81(+2.02%) |
May 24, 2006 | 40.37 | 40.95 | 40.09 | 40.39 | 704,181 | +0.13(+0.33%) |
May 23, 2006 | 40.40 | 40.92 | 40.20 | 40.26 | 308,198 | +0.10(+0.24%) |
May 22, 2006 | 40.52 | 40.54 | 39.69 | 40.16 | 356,332 | -0.50(-1.22%) |
May 19, 2006 | 40.52 | 40.91 | 39.90 | 40.65 | 709,895 | +0.20(+0.49%) |
May 18, 2006 | 40.66 | 41.20 | 40.36 | 40.46 | 367,587 | +0.00(+0.00%) |
May 17, 2006 | 40.78 | 40.88 | 40.09 | 40.46 | 360,834 | -0.47(-1.14%) |
May 16, 2006 | 41.05 | 41.31 | 40.89 | 40.93 | 394,597 | -0.20(-0.49%) |
May 15, 2006 | 40.52 | 41.13 | 40.02 | 41.13 | 439,961 | +0.88(+2.20%) |
May 12, 2006 | 40.46 | 40.63 | 39.98 | 40.24 | 351,311 | -0.59(-1.46%) |
May 11, 2006 | 41.44 | 41.66 | 40.75 | 40.84 | 605,488 | -0.60(-1.45%) |
May 10, 2006 | 41.29 | 41.54 | 41.23 | 41.44 | 740,714 | +0.26(+0.63%) |
May 09, 2006 | 41.11 | 41.28 | 40.98 | 41.18 | 474,590 | +0.10(+0.25%) |
May 08, 2006 | 40.68 | 41.17 | 40.68 | 41.08 | 635,269 | +0.39(+0.97%) |
May 05, 2006 | 40.00 | 41.02 | 40.00 | 40.68 | 1,165,613 | +1.46(+3.73%) |
May 04, 2006 | 38.70 | 39.73 | 38.70 | 39.22 | 398,233 | +0.57(+1.46%) |
May 03, 2006 | 39.22 | 39.24 | 38.48 | 38.66 | 623,842 | -0.56(-1.43%) |
May 02, 2006 | 39.57 | 39.60 | 38.87 | 39.22 | 403,947 | -0.35(-0.89%) |
May 01, 2006 | 39.65 | 39.95 | 39.35 | 39.57 | 493,463 | -0.13(-0.32%) |
Apr 28, 2006 | 39.74 | 40.23 | 39.64 | 39.70 | 284,650 | -0.04(-0.10%) |
Apr 27, 2006 | 39.60 | 40.23 | 39.48 | 39.74 | 326,378 | +0.14(+0.35%) |
Apr 26, 2006 | 39.85 | 39.85 | 39.45 | 39.60 | 333,477 | -0.14(-0.35%) |
Apr 25, 2006 | 39.71 | 39.86 | 39.50 | 39.74 | 562,375 | +0.12(+0.29%) |
Apr 24, 2006 | 39.97 | 40.02 | 39.39 | 39.62 | 318,067 | -0.23(-0.58%) |
Apr 21, 2006 | 39.82 | 40.14 | 39.74 | 39.85 | 601,852 | +0.38(+0.97%) |
Apr 20, 2006 | 39.39 | 39.57 | 39.10 | 39.47 | 447,580 | +0.08(+0.21%) |
Apr 19, 2006 | 38.51 | 39.67 | 38.51 | 39.39 | 748,506 | +0.88(+2.29%) |
Apr 18, 2006 | 37.89 | 38.66 | 37.87 | 38.51 | 629,382 | +0.68(+1.79%) |
Apr 17, 2006 | 37.97 | 38.33 | 37.76 | 37.83 | 236,862 | -0.24(-0.62%) |
Apr 13, 2006 | 38.85 | 38.87 | 37.92 | 38.07 | 499,350 | -0.78(-2.01%) |
Apr 12, 2006 | 38.70 | 39.01 | 38.70 | 38.85 | 445,848 | +0.03(+0.09%) |
Apr 11, 2006 | 38.92 | 39.19 | 38.75 | 38.81 | 303,869 | -0.12(-0.30%) |
Apr 10, 2006 | 39.34 | 39.48 | 38.71 | 38.93 | 1,048,220 | -0.56(-1.42%) |
Apr 07, 2006 | 39.76 | 39.85 | 39.26 | 39.49 | 444,463 | -0.31(-0.78%) |
Apr 06, 2006 | 40.08 | 40.20 | 39.48 | 39.80 | 580,036 | -0.34(-0.83%) |
Apr 05, 2006 | 40.45 | 40.54 | 39.91 | 40.13 | 1,608,345 | -0.32(-0.80%) |
Apr 04, 2006 | 40.22 | 40.54 | 40.06 | 40.46 | 744,697 | -0.03(-0.07%) |
Apr 03, 2006 | 41.53 | 41.66 | 40.41 | 40.49 | 733,616 | -1.13(-2.71%) |
Mar 31, 2006 | 41.27 | 41.69 | 40.82 | 41.61 | 529,304 | +0.27(+0.64%) |
Mar 30, 2006 | 41.90 | 42.00 | 41.08 | 41.35 | 573,803 | -0.64(-1.53%) |
Mar 29, 2006 | 41.62 | 42.45 | 41.44 | 41.99 | 888,061 | +0.00(+0.00%) |
Mar 28, 2006 | 40.54 | 42.01 | 40.49 | 41.99 | 1,724,352 | +1.27(+3.12%) |
Mar 27, 2006 | 40.52 | 40.76 | 40.28 | 40.72 | 1,473,984 | +0.20(+0.50%) |
Mar 24, 2006 | 40.26 | 40.71 | 40.20 | 40.52 | 1,105,185 | +0.13(+0.31%) |
Mar 23, 2006 | 40.05 | 40.49 | 39.95 | 40.39 | 702,103 | +0.39(+0.98%) |
Mar 22, 2006 | 39.63 | 40.18 | 39.33 | 40.00 | 1,802,614 | +0.38(+0.95%) |
Mar 21, 2006 | 39.68 | 40.37 | 39.33 | 39.62 | 662,972 | -0.08(-0.20%) |
Mar 20, 2006 | 39.76 | 39.85 | 39.53 | 39.70 | 975,153 | +0.05(+0.13%) |
Mar 17, 2006 | 38.96 | 39.82 | 38.96 | 39.65 | 517,877 | +0.58(+1.48%) |
Mar 16, 2006 | 38.72 | 39.65 | 38.65 | 39.07 | 517,357 | +0.38(+0.97%) |
Mar 15, 2006 | 38.26 | 38.89 | 38.26 | 38.70 | 1,110,033 | +0.49(+1.27%) |
Mar 14, 2006 | 37.80 | 38.42 | 37.69 | 38.21 | 250,887 | +0.35(+0.93%) |
Mar 13, 2006 | 38.12 | 38.38 | 37.74 | 37.86 | 531,728 | -0.19(-0.50%) |
Mar 10, 2006 | 37.69 | 38.36 | 37.63 | 38.05 | 530,516 | +0.39(+1.04%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.38 | 37.66 | 741,580 | +0.23(+0.62%) |
Mar 08, 2006 | 37.44 | 37.59 | 37.04 | 37.43 | 622,976 | -0.12(-0.31%) |
Mar 07, 2006 | 37.92 | 38.08 | 37.52 | 37.54 | 937,581 | -0.38(-0.99%) |
Mar 06, 2006 | 37.48 | 38.21 | 37.34 | 37.92 | 603,410 | +0.63(+1.69%) |
Mar 03, 2006 | 37.31 | 37.43 | 37.18 | 37.29 | 600,813 | -0.19(-0.51%) |
Mar 02, 2006 | 37.62 | 37.81 | 37.43 | 37.48 | 549,909 | -0.14(-0.38%) |