Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.97 | 37.97 | 37.01 | 37.01 | 22,375 | -0.66(-1.74%) |
May 30, 2006 | 37.01 | 37.70 | 37.01 | 37.66 | 19,345 | +0.83(+2.25%) |
May 26, 2006 | 37.07 | 37.15 | 36.81 | 36.83 | 11,809 | +0.02(+0.05%) |
May 25, 2006 | 37.07 | 37.28 | 36.75 | 36.81 | 11,498 | -0.37(-1.00%) |
May 24, 2006 | 37.33 | 37.33 | 36.94 | 37.19 | 17,480 | -0.31(-0.82%) |
May 23, 2006 | 36.45 | 37.65 | 36.45 | 37.49 | 18,335 | +0.79(+2.14%) |
May 22, 2006 | 37.71 | 37.71 | 36.62 | 36.71 | 22,919 | -1.13(-2.99%) |
May 19, 2006 | 37.46 | 37.84 | 37.34 | 37.84 | 14,839 | -0.63(-1.64%) |
May 18, 2006 | 37.71 | 38.81 | 37.71 | 38.47 | 27,425 | +0.70(+1.84%) |
May 17, 2006 | 37.84 | 38.07 | 37.58 | 37.78 | 11,809 | +0.06(+0.17%) |
May 16, 2006 | 37.97 | 38.03 | 37.58 | 37.71 | 19,267 | -0.13(-0.34%) |
May 15, 2006 | 37.91 | 38.02 | 37.58 | 37.84 | 14,528 | +0.19(+0.51%) |
May 12, 2006 | 37.60 | 37.65 | 37.39 | 37.65 | 13,363 | -0.08(-0.20%) |
May 11, 2006 | 37.84 | 37.91 | 37.52 | 37.73 | 18,646 | +0.01(+0.03%) |
May 10, 2006 | 37.97 | 37.97 | 37.46 | 37.71 | 16,703 | -0.39(-1.01%) |
May 09, 2006 | 37.33 | 38.14 | 37.33 | 38.10 | 17,247 | +0.57(+1.51%) |
May 08, 2006 | 37.20 | 37.53 | 36.94 | 37.53 | 12,741 | +0.19(+0.52%) |
May 05, 2006 | 37.52 | 37.55 | 37.34 | 37.34 | 10,255 | -0.22(-0.58%) |
May 04, 2006 | 37.46 | 37.57 | 36.94 | 37.56 | 11,032 | +0.06(+0.17%) |
May 03, 2006 | 37.49 | 37.51 | 36.88 | 37.49 | 20,743 | +0.01(+0.03%) |
May 02, 2006 | 37.71 | 37.80 | 37.17 | 37.48 | 15,072 | +0.31(+0.83%) |
May 01, 2006 | 37.10 | 37.65 | 36.96 | 37.17 | 16,703 | -0.09(-0.24%) |
Apr 28, 2006 | 35.98 | 37.26 | 35.98 | 37.26 | 17,092 | +1.18(+3.28%) |
Apr 27, 2006 | 36.10 | 36.30 | 36.00 | 36.08 | 14,295 | -0.14(-0.39%) |
Apr 26, 2006 | 36.17 | 36.48 | 35.91 | 36.22 | 12,197 | -0.21(-0.57%) |
Apr 25, 2006 | 36.55 | 36.68 | 36.17 | 36.43 | 10,488 | -0.26(-0.70%) |
Apr 24, 2006 | 37.03 | 37.12 | 36.58 | 36.68 | 14,528 | -0.42(-1.14%) |
Apr 21, 2006 | 36.41 | 37.12 | 36.26 | 37.11 | 15,383 | +0.77(+2.13%) |
Apr 20, 2006 | 35.98 | 36.41 | 35.93 | 36.34 | 19,423 | +0.36(+1.00%) |
Apr 19, 2006 | 36.01 | 36.14 | 35.40 | 35.98 | 25,716 | +0.03(+0.07%) |
Apr 18, 2006 | 35.52 | 36.04 | 35.40 | 35.95 | 14,994 | +0.48(+1.34%) |
Apr 17, 2006 | 35.46 | 35.67 | 35.40 | 35.47 | 13,363 | -0.17(-0.47%) |
Apr 13, 2006 | 35.55 | 35.64 | 35.41 | 35.64 | 9,167 | +0.09(+0.25%) |
Apr 12, 2006 | 35.41 | 35.90 | 35.41 | 35.55 | 10,099 | -0.04(-0.11%) |
Apr 11, 2006 | 35.91 | 35.99 | 35.42 | 35.59 | 12,119 | -0.39(-1.07%) |
Apr 10, 2006 | 35.65 | 36.17 | 35.65 | 35.98 | 16,004 | +0.32(+0.90%) |
Apr 07, 2006 | 35.98 | 36.01 | 35.32 | 35.65 | 16,703 | -0.19(-0.54%) |
Apr 06, 2006 | 35.70 | 36.17 | 35.70 | 35.85 | 18,956 | -0.12(-0.32%) |
Apr 05, 2006 | 35.80 | 36.04 | 35.76 | 35.96 | 19,733 | +0.06(+0.18%) |
Apr 04, 2006 | 36.16 | 36.22 | 35.33 | 35.90 | 34,728 | -0.08(-0.21%) |
Apr 03, 2006 | 36.17 | 36.22 | 35.73 | 35.98 | 16,082 | +0.05(+0.14%) |
Mar 31, 2006 | 36.94 | 37.02 | 35.78 | 35.92 | 50,266 | -1.15(-3.09%) |
Mar 30, 2006 | 37.15 | 37.44 | 37.02 | 37.07 | 10,333 | -0.26(-0.69%) |
Mar 29, 2006 | 37.34 | 37.74 | 37.20 | 37.33 | 20,199 | -0.32(-0.85%) |
Mar 28, 2006 | 37.84 | 37.91 | 37.15 | 37.65 | 27,658 | +0.01(+0.03%) |
Mar 27, 2006 | 36.62 | 37.64 | 36.62 | 37.64 | 23,229 | +0.82(+2.24%) |
Mar 24, 2006 | 37.39 | 37.40 | 36.81 | 36.81 | 23,929 | -0.39(-1.04%) |
Mar 23, 2006 | 37.01 | 37.57 | 36.94 | 37.20 | 11,731 | +0.45(+1.23%) |
Mar 22, 2006 | 37.13 | 37.13 | 36.75 | 36.75 | 11,964 | -0.33(-0.90%) |
Mar 21, 2006 | 36.68 | 37.08 | 36.63 | 37.08 | 14,217 | +0.15(+0.42%) |
Mar 20, 2006 | 36.55 | 37.07 | 36.30 | 36.93 | 15,460 | +0.24(+0.67%) |
Mar 17, 2006 | 36.55 | 36.81 | 36.28 | 36.68 | 13,673 | +0.22(+0.60%) |
Mar 16, 2006 | 36.43 | 37.02 | 36.43 | 36.46 | 23,074 | +0.30(+0.82%) |
Mar 15, 2006 | 36.43 | 36.62 | 36.05 | 36.17 | 18,335 | +0.00(+0.00%) |
Mar 14, 2006 | 37.01 | 37.01 | 36.13 | 36.17 | 23,385 | -0.72(-1.95%) |
Mar 13, 2006 | 36.30 | 36.94 | 36.30 | 36.89 | 15,227 | +0.59(+1.63%) |
Mar 10, 2006 | 36.75 | 36.75 | 36.04 | 36.30 | 10,255 | -0.13(-0.35%) |
Mar 09, 2006 | 36.43 | 36.94 | 36.32 | 36.43 | 11,343 | -0.10(-0.28%) |
Mar 08, 2006 | 37.39 | 37.39 | 35.85 | 36.53 | 18,646 | -0.77(-2.07%) |
Mar 07, 2006 | 37.47 | 37.65 | 37.30 | 37.30 | 36,282 | -0.19(-0.52%) |
Mar 06, 2006 | 37.62 | 37.71 | 37.49 | 37.49 | 10,566 | +0.00(+0.00%) |
Mar 03, 2006 | 37.84 | 37.84 | 37.40 | 37.49 | 11,032 | -0.48(-1.25%) |
Mar 02, 2006 | 37.84 | 38.61 | 37.75 | 37.97 | 14,606 | -0.10(-0.27%) |