Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.76 | 38.00 | 36.94 | 37.79 | 47,790 | -0.15(-0.40%) |
May 30, 2006 | 39.22 | 39.22 | 37.76 | 37.94 | 30,742 | -1.91(-4.79%) |
May 26, 2006 | 40.60 | 40.69 | 39.50 | 39.85 | 19,373 | -0.45(-1.12%) |
May 25, 2006 | 38.76 | 40.31 | 38.60 | 40.30 | 49,324 | +2.05(+5.36%) |
May 24, 2006 | 38.30 | 38.61 | 37.62 | 38.25 | 48,727 | -0.05(-0.13%) |
May 23, 2006 | 38.93 | 39.37 | 38.30 | 38.30 | 23,366 | -0.35(-0.91%) |
May 22, 2006 | 39.09 | 39.09 | 38.15 | 38.65 | 23,823 | -0.79(-2.00%) |
May 19, 2006 | 39.25 | 39.58 | 38.30 | 39.44 | 26,453 | +0.19(+0.48%) |
May 18, 2006 | 39.75 | 39.75 | 39.17 | 39.25 | 13,600 | -0.29(-0.73%) |
May 17, 2006 | 38.70 | 39.59 | 38.50 | 39.54 | 29,374 | +0.55(+1.41%) |
May 16, 2006 | 36.79 | 39.07 | 36.79 | 38.99 | 26,125 | +2.15(+5.84%) |
May 15, 2006 | 37.40 | 37.76 | 36.39 | 36.84 | 52,899 | -0.66(-1.76%) |
May 12, 2006 | 38.76 | 38.84 | 37.16 | 37.50 | 99,613 | -1.33(-3.43%) |
May 11, 2006 | 40.33 | 40.56 | 38.80 | 38.83 | 44,961 | -1.55(-3.84%) |
May 10, 2006 | 40.78 | 41.11 | 40.33 | 40.38 | 18,716 | -0.76(-1.85%) |
May 09, 2006 | 41.45 | 41.47 | 41.04 | 41.14 | 10,832 | -0.25(-0.60%) |
May 08, 2006 | 40.75 | 41.64 | 40.61 | 41.39 | 13,102 | +0.70(+1.72%) |
May 05, 2006 | 40.45 | 40.87 | 40.20 | 40.69 | 27,017 | +0.16(+0.39%) |
May 04, 2006 | 40.49 | 40.56 | 40.13 | 40.53 | 34,248 | +0.13(+0.32%) |
May 03, 2006 | 40.33 | 40.55 | 40.05 | 40.40 | 56,268 | -0.05(-0.12%) |
May 02, 2006 | 40.51 | 40.74 | 40.24 | 40.45 | 38,807 | +0.09(+0.22%) |
May 01, 2006 | 41.26 | 41.45 | 40.36 | 40.36 | 33,666 | -0.66(-1.61%) |
Apr 28, 2006 | 42.02 | 42.41 | 40.67 | 41.02 | 48,700 | -1.37(-3.23%) |
Apr 27, 2006 | 40.63 | 43.23 | 40.44 | 42.39 | 31,100 | +1.51(+3.69%) |
Apr 26, 2006 | 41.17 | 41.45 | 40.33 | 40.88 | 29,181 | -0.36(-0.87%) |
Apr 25, 2006 | 40.81 | 41.26 | 40.34 | 41.24 | 20,013 | +0.22(+0.54%) |
Apr 24, 2006 | 41.28 | 41.75 | 41.02 | 41.02 | 20,941 | -0.38(-0.92%) |
Apr 21, 2006 | 42.15 | 42.15 | 41.12 | 41.40 | 27,656 | -0.60(-1.43%) |
Apr 20, 2006 | 41.36 | 42.00 | 40.86 | 42.00 | 19,221 | +0.68(+1.65%) |
Apr 19, 2006 | 40.56 | 41.32 | 40.36 | 41.32 | 32,469 | +0.94(+2.33%) |
Apr 18, 2006 | 40.35 | 40.50 | 39.82 | 40.38 | 46,649 | +0.32(+0.80%) |
Apr 17, 2006 | 40.15 | 40.31 | 39.51 | 40.06 | 31,477 | +0.03(+0.08%) |
Apr 13, 2006 | 39.70 | 40.30 | 39.06 | 40.03 | 18,139 | +0.33(+0.83%) |
Apr 12, 2006 | 39.06 | 39.90 | 39.02 | 39.70 | 36,374 | +0.64(+1.64%) |
Apr 11, 2006 | 39.25 | 39.71 | 39.02 | 39.06 | 40,483 | -0.42(-1.06%) |
Apr 10, 2006 | 39.27 | 39.72 | 39.17 | 39.48 | 36,145 | +0.22(+0.56%) |
Apr 07, 2006 | 39.45 | 39.94 | 39.12 | 39.26 | 48,167 | -0.34(-0.86%) |
Apr 06, 2006 | 39.81 | 39.87 | 39.40 | 39.60 | 28,616 | -0.14(-0.35%) |
Apr 05, 2006 | 39.56 | 39.90 | 39.05 | 39.74 | 42,656 | -0.13(-0.33%) |
Apr 04, 2006 | 39.20 | 39.94 | 39.03 | 39.87 | 41,745 | +0.64(+1.63%) |
Apr 03, 2006 | 40.27 | 40.27 | 39.06 | 39.23 | 37,440 | -1.04(-2.58%) |
Mar 31, 2006 | 39.40 | 40.35 | 39.00 | 40.27 | 37,462 | +1.07(+2.73%) |
Mar 30, 2006 | 39.69 | 39.83 | 39.12 | 39.20 | 18,016 | -0.38(-0.96%) |
Mar 29, 2006 | 39.51 | 39.98 | 39.12 | 39.58 | 36,405 | +0.24(+0.61%) |
Mar 28, 2006 | 39.05 | 39.45 | 38.71 | 39.34 | 33,066 | +0.50(+1.29%) |
Mar 27, 2006 | 39.69 | 39.69 | 38.51 | 38.84 | 48,054 | -0.75(-1.89%) |
Mar 24, 2006 | 39.29 | 39.90 | 38.95 | 39.59 | 48,607 | +0.21(+0.53%) |
Mar 23, 2006 | 39.30 | 39.69 | 38.94 | 39.38 | 41,200 | +0.07(+0.18%) |
Mar 22, 2006 | 38.83 | 39.31 | 38.58 | 39.31 | 16,600 | +0.31(+0.79%) |
Mar 21, 2006 | 38.73 | 39.34 | 38.59 | 39.00 | 59,438 | +0.14(+0.36%) |
Mar 20, 2006 | 38.91 | 39.17 | 38.62 | 38.86 | 25,568 | +0.05(+0.13%) |
Mar 17, 2006 | 39.11 | 39.11 | 38.69 | 38.81 | 73,195 | -0.15(-0.39%) |
Mar 16, 2006 | 39.50 | 39.78 | 38.92 | 38.96 | 38,109 | -0.34(-0.86%) |
Mar 15, 2006 | 39.11 | 39.71 | 39.00 | 39.30 | 52,931 | +0.31(+0.79%) |
Mar 14, 2006 | 38.66 | 39.43 | 38.48 | 38.99 | 87,085 | +0.40(+1.04%) |
Mar 13, 2006 | 39.06 | 39.06 | 38.42 | 38.59 | 30,808 | -0.41(-1.05%) |
Mar 10, 2006 | 38.60 | 39.09 | 38.36 | 39.00 | 35,202 | +0.13(+0.33%) |
Mar 09, 2006 | 38.96 | 39.00 | 38.72 | 38.87 | 17,450 | +0.04(+0.10%) |
Mar 08, 2006 | 38.57 | 39.00 | 38.23 | 38.83 | 29,151 | +0.23(+0.60%) |
Mar 07, 2006 | 38.78 | 39.01 | 38.12 | 38.60 | 44,359 | -0.20(-0.52%) |
Mar 06, 2006 | 39.00 | 39.12 | 38.45 | 38.80 | 91,045 | +0.04(+0.10%) |
Mar 03, 2006 | 38.40 | 39.52 | 38.40 | 38.76 | 35,133 | +0.18(+0.47%) |
Mar 02, 2006 | 39.30 | 39.37 | 38.07 | 38.58 | 60,768 | -0.70(-1.78%) |