Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 48.45 | 49.87 | 48.45 | 49.45 | 142,800 | +0.90(+1.85%) |
May 30, 2006 | 49.00 | 49.00 | 47.65 | 48.55 | 70,000 | -0.33(-0.68%) |
May 26, 2006 | 48.80 | 49.31 | 48.62 | 48.88 | 98,100 | +0.28(+0.58%) |
May 25, 2006 | 47.75 | 48.80 | 47.58 | 48.60 | 143,300 | +0.85(+1.78%) |
May 24, 2006 | 48.42 | 48.50 | 47.60 | 47.75 | 126,000 | -0.66(-1.36%) |
May 23, 2006 | 46.42 | 49.90 | 46.30 | 48.41 | 368,600 | +2.39(+5.19%) |
May 22, 2006 | 45.35 | 46.62 | 44.30 | 46.02 | 126,600 | +0.57(+1.25%) |
May 19, 2006 | 46.01 | 46.23 | 44.40 | 45.45 | 244,800 | -0.69(-1.50%) |
May 18, 2006 | 44.75 | 46.50 | 44.69 | 46.14 | 152,900 | +1.14(+2.53%) |
May 17, 2006 | 46.40 | 47.49 | 44.20 | 45.00 | 300,700 | -1.90(-4.05%) |
May 16, 2006 | 42.63 | 47.80 | 41.68 | 46.90 | 430,500 | +4.67(+11.06%) |
May 15, 2006 | 37.05 | 42.48 | 37.05 | 42.23 | 526,800 | +5.23(+14.14%) |
May 12, 2006 | 37.15 | 37.15 | 36.70 | 37.00 | 63,700 | -0.32(-0.86%) |
May 11, 2006 | 38.15 | 38.15 | 36.29 | 37.32 | 197,800 | -0.51(-1.35%) |
May 10, 2006 | 38.77 | 38.77 | 37.45 | 37.83 | 274,800 | -0.69(-1.79%) |
May 09, 2006 | 40.05 | 40.05 | 38.35 | 38.52 | 64,400 | -0.78(-1.98%) |
May 08, 2006 | 39.35 | 39.70 | 39.13 | 39.30 | 20,500 | +0.05(+0.13%) |
May 05, 2006 | 39.67 | 39.98 | 39.25 | 39.25 | 27,900 | -0.42(-1.06%) |
May 04, 2006 | 38.25 | 40.05 | 38.25 | 39.67 | 49,100 | +1.42(+3.71%) |
May 03, 2006 | 39.15 | 39.25 | 37.90 | 38.25 | 75,200 | -0.90(-2.30%) |
May 02, 2006 | 37.90 | 39.15 | 37.56 | 39.15 | 41,400 | +1.15(+3.03%) |
May 01, 2006 | 38.04 | 38.12 | 37.60 | 38.00 | 72,400 | -0.04(-0.11%) |
Apr 28, 2006 | 38.07 | 38.10 | 37.80 | 38.04 | 29,000 | -0.28(-0.73%) |
Apr 27, 2006 | 37.44 | 38.65 | 37.11 | 38.32 | 39,100 | +0.63(+1.67%) |
Apr 26, 2006 | 37.60 | 37.79 | 37.50 | 37.69 | 28,600 | +0.21(+0.56%) |
Apr 25, 2006 | 37.60 | 38.10 | 37.14 | 37.48 | 65,200 | +0.02(+0.05%) |
Apr 24, 2006 | 38.45 | 38.45 | 37.46 | 37.46 | 17,600 | -0.97(-2.52%) |
Apr 21, 2006 | 38.66 | 38.80 | 38.21 | 38.43 | 22,700 | +0.27(+0.71%) |
Apr 20, 2006 | 38.50 | 38.60 | 37.90 | 38.16 | 22,200 | -0.18(-0.47%) |
Apr 19, 2006 | 37.55 | 38.42 | 37.30 | 38.34 | 25,600 | +0.89(+2.38%) |
Apr 18, 2006 | 37.40 | 37.49 | 37.23 | 37.45 | 66,600 | +0.21(+0.56%) |
Apr 17, 2006 | 37.74 | 37.85 | 37.00 | 37.24 | 34,000 | -0.36(-0.96%) |
Apr 13, 2006 | 36.85 | 37.65 | 36.80 | 37.60 | 19,600 | +0.75(+2.04%) |
Apr 12, 2006 | 37.15 | 37.15 | 36.75 | 36.85 | 41,800 | -0.20(-0.54%) |
Apr 11, 2006 | 37.57 | 37.66 | 36.90 | 37.05 | 29,200 | -0.52(-1.38%) |
Apr 10, 2006 | 37.85 | 37.95 | 37.10 | 37.57 | 94,300 | -0.18(-0.48%) |
Apr 07, 2006 | 38.30 | 38.40 | 37.00 | 37.75 | 95,200 | -0.55(-1.44%) |
Apr 06, 2006 | 38.35 | 38.50 | 38.06 | 38.30 | 21,000 | -0.20(-0.52%) |
Apr 05, 2006 | 38.64 | 38.64 | 38.00 | 38.50 | 15,500 | -0.14(-0.36%) |
Apr 04, 2006 | 37.67 | 38.86 | 37.57 | 38.64 | 148,400 | +0.91(+2.41%) |
Apr 03, 2006 | 38.00 | 38.17 | 37.61 | 37.73 | 78,500 | -0.02(-0.05%) |
Mar 31, 2006 | 38.35 | 38.50 | 37.40 | 37.75 | 128,800 | -0.35(-0.92%) |
Mar 30, 2006 | 38.50 | 38.60 | 37.80 | 38.10 | 64,400 | -0.22(-0.57%) |
Mar 29, 2006 | 38.33 | 38.46 | 37.83 | 38.32 | 81,700 | -0.26(-0.67%) |
Mar 28, 2006 | 38.90 | 39.00 | 38.45 | 38.58 | 96,400 | -0.07(-0.18%) |
Mar 27, 2006 | 39.51 | 39.51 | 38.15 | 38.65 | 88,600 | -0.85(-2.15%) |
Mar 24, 2006 | 38.92 | 39.65 | 38.92 | 39.50 | 127,300 | +0.83(+2.15%) |
Mar 23, 2006 | 39.02 | 39.02 | 38.40 | 38.67 | 45,500 | -0.35(-0.90%) |
Mar 22, 2006 | 38.61 | 39.20 | 38.55 | 39.02 | 141,500 | +0.41(+1.06%) |
Mar 21, 2006 | 37.05 | 39.50 | 37.00 | 38.61 | 114,300 | +1.40(+3.76%) |
Mar 20, 2006 | 37.05 | 37.45 | 36.81 | 37.21 | 107,600 | +0.21(+0.57%) |
Mar 17, 2006 | 37.64 | 37.64 | 36.82 | 37.00 | 190,500 | -0.64(-1.70%) |
Mar 16, 2006 | 35.30 | 37.95 | 35.30 | 37.64 | 118,300 | +2.59(+7.39%) |
Mar 15, 2006 | 33.12 | 35.74 | 33.12 | 35.05 | 275,600 | +2.09(+6.34%) |
Mar 14, 2006 | 32.68 | 33.19 | 32.65 | 32.96 | 126,900 | +0.08(+0.24%) |
Mar 13, 2006 | 33.00 | 33.10 | 32.70 | 32.88 | 22,400 | -0.22(-0.66%) |
Mar 10, 2006 | 33.11 | 33.60 | 33.00 | 33.10 | 32,000 | -0.11(-0.33%) |
Mar 09, 2006 | 33.53 | 33.60 | 33.14 | 33.21 | 28,700 | -0.22(-0.66%) |
Mar 08, 2006 | 33.38 | 33.60 | 33.18 | 33.43 | 8,300 | -0.05(-0.15%) |
Mar 07, 2006 | 33.86 | 33.98 | 33.30 | 33.48 | 16,700 | -0.38(-1.12%) |
Mar 06, 2006 | 33.35 | 33.89 | 33.20 | 33.86 | 25,100 | +0.36(+1.07%) |
Mar 03, 2006 | 33.63 | 33.75 | 33.50 | 33.50 | 85,300 | -0.13(-0.39%) |
Mar 02, 2006 | 33.50 | 33.63 | 33.35 | 33.63 | 62,400 | +0.13(+0.39%) |