Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.81 | 37.39 | 35.95 | 36.25 | 412,200 | -0.36(-0.98%) |
May 30, 2006 | 38.00 | 38.49 | 36.54 | 36.61 | 373,900 | -1.02(-2.71%) |
May 26, 2006 | 36.49 | 37.84 | 36.49 | 37.63 | 1,294,200 | +1.10(+3.00%) |
May 25, 2006 | 35.53 | 36.77 | 35.40 | 36.53 | 441,300 | +2.15(+6.26%) |
May 24, 2006 | 32.67 | 34.50 | 32.37 | 34.38 | 370,800 | +0.96(+2.87%) |
May 23, 2006 | 34.00 | 35.25 | 33.41 | 33.42 | 341,400 | +0.06(+0.18%) |
May 22, 2006 | 34.00 | 34.00 | 32.80 | 33.36 | 241,800 | -0.91(-2.66%) |
May 19, 2006 | 33.97 | 34.69 | 33.33 | 34.27 | 442,500 | -0.09(-0.27%) |
May 18, 2006 | 34.34 | 35.04 | 33.93 | 34.36 | 270,600 | +0.03(+0.08%) |
May 17, 2006 | 35.05 | 35.78 | 34.18 | 34.34 | 303,000 | -0.72(-2.06%) |
May 16, 2006 | 34.60 | 35.15 | 34.34 | 35.06 | 594,300 | +0.53(+1.53%) |
May 15, 2006 | 34.76 | 34.76 | 33.68 | 34.53 | 475,500 | -0.57(-1.63%) |
May 12, 2006 | 35.50 | 35.56 | 34.84 | 35.10 | 326,100 | -0.23(-0.65%) |
May 11, 2006 | 35.91 | 36.00 | 35.33 | 35.33 | 314,400 | -0.45(-1.26%) |
May 10, 2006 | 35.47 | 35.91 | 35.19 | 35.78 | 316,800 | +0.39(+1.11%) |
May 09, 2006 | 35.03 | 35.61 | 34.72 | 35.39 | 302,400 | +0.69(+1.99%) |
May 08, 2006 | 34.39 | 34.73 | 33.89 | 34.70 | 296,700 | +0.31(+0.89%) |
May 05, 2006 | 34.25 | 34.83 | 34.25 | 34.39 | 252,300 | +0.29(+0.86%) |
May 04, 2006 | 34.73 | 34.83 | 34.01 | 34.10 | 364,200 | -0.73(-2.11%) |
May 03, 2006 | 35.53 | 35.53 | 34.65 | 34.83 | 271,800 | -0.39(-1.12%) |
May 02, 2006 | 35.76 | 36.25 | 34.69 | 35.23 | 527,100 | -0.48(-1.34%) |
May 01, 2006 | 36.58 | 36.79 | 35.68 | 35.71 | 220,800 | -0.53(-1.45%) |
Apr 28, 2006 | 35.85 | 36.33 | 35.85 | 36.23 | 150,300 | +0.45(+1.27%) |
Apr 27, 2006 | 35.75 | 36.44 | 35.20 | 35.78 | 207,000 | -0.19(-0.53%) |
Apr 26, 2006 | 36.70 | 36.94 | 35.88 | 35.97 | 245,700 | -0.73(-1.99%) |
Apr 25, 2006 | 37.40 | 37.52 | 36.64 | 36.70 | 183,900 | -0.45(-1.20%) |
Apr 24, 2006 | 37.41 | 37.46 | 36.87 | 37.15 | 244,500 | -0.27(-0.72%) |
Apr 21, 2006 | 37.07 | 38.00 | 37.07 | 37.42 | 305,700 | +0.35(+0.94%) |
Apr 20, 2006 | 37.93 | 37.97 | 36.90 | 37.07 | 364,500 | -0.90(-2.36%) |
Apr 19, 2006 | 37.00 | 38.11 | 36.78 | 37.96 | 377,700 | +0.65(+1.73%) |
Apr 18, 2006 | 36.78 | 37.32 | 36.66 | 37.32 | 363,900 | +0.87(+2.38%) |
Apr 17, 2006 | 36.65 | 36.87 | 36.30 | 36.45 | 314,400 | +0.12(+0.34%) |
Apr 13, 2006 | 36.51 | 36.44 | 35.67 | 36.33 | 126,900 | -0.19(-0.51%) |
Apr 12, 2006 | 36.83 | 36.85 | 36.24 | 36.51 | 139,500 | -0.09(-0.26%) |
Apr 11, 2006 | 37.32 | 37.32 | 36.41 | 36.61 | 241,200 | -0.41(-1.12%) |
Apr 10, 2006 | 36.95 | 37.33 | 36.95 | 37.02 | 252,600 | +0.31(+0.84%) |
Apr 07, 2006 | 36.37 | 37.12 | 36.37 | 36.71 | 449,700 | -0.24(-0.64%) |
Apr 06, 2006 | 36.66 | 36.95 | 36.32 | 36.95 | 177,900 | +0.78(+2.16%) |
Apr 05, 2006 | 36.17 | 36.41 | 35.76 | 36.17 | 186,900 | +0.12(+0.32%) |
Apr 04, 2006 | 35.86 | 36.25 | 35.67 | 36.05 | 282,000 | -0.16(-0.45%) |
Apr 03, 2006 | 35.89 | 36.60 | 35.82 | 36.22 | 261,000 | +0.37(+1.03%) |
Mar 31, 2006 | 35.77 | 36.10 | 35.33 | 35.85 | 344,400 | -0.41(-1.12%) |
Mar 30, 2006 | 35.67 | 36.44 | 35.67 | 36.25 | 351,000 | +0.79(+2.23%) |
Mar 29, 2006 | 35.23 | 35.52 | 35.17 | 35.46 | 175,800 | +0.38(+1.09%) |
Mar 28, 2006 | 34.33 | 35.32 | 34.33 | 35.08 | 283,500 | +0.84(+2.44%) |
Mar 27, 2006 | 33.74 | 34.54 | 33.64 | 34.24 | 177,900 | +0.01(+0.03%) |
Mar 24, 2006 | 34.05 | 34.41 | 34.00 | 34.23 | 136,200 | +0.15(+0.44%) |
Mar 23, 2006 | 34.18 | 34.59 | 33.82 | 34.08 | 328,800 | +0.07(+0.22%) |
Mar 22, 2006 | 33.48 | 34.17 | 33.23 | 34.01 | 347,400 | +0.58(+1.75%) |
Mar 21, 2006 | 33.86 | 34.16 | 33.34 | 33.43 | 170,700 | -0.35(-1.04%) |
Mar 20, 2006 | 33.67 | 34.26 | 33.67 | 33.78 | 174,900 | -0.06(-0.17%) |
Mar 17, 2006 | 34.43 | 34.43 | 33.78 | 33.83 | 225,600 | -0.60(-1.74%) |
Mar 16, 2006 | 33.73 | 34.50 | 33.68 | 34.43 | 269,700 | +0.69(+2.03%) |
Mar 15, 2006 | 33.15 | 33.80 | 33.04 | 33.75 | 231,300 | +0.59(+1.79%) |
Mar 14, 2006 | 33.13 | 33.42 | 32.89 | 33.15 | 234,600 | +0.06(+0.18%) |
Mar 13, 2006 | 32.35 | 33.09 | 32.35 | 33.09 | 173,400 | +0.74(+2.30%) |
Mar 10, 2006 | 31.97 | 32.48 | 31.79 | 32.35 | 220,500 | +0.28(+0.88%) |
Mar 09, 2006 | 31.40 | 32.29 | 31.40 | 32.07 | 328,200 | +0.72(+2.30%) |
Mar 08, 2006 | 31.16 | 31.38 | 30.54 | 31.35 | 230,400 | -0.10(-0.32%) |
Mar 07, 2006 | 31.75 | 31.75 | 31.17 | 31.45 | 213,600 | -0.63(-1.95%) |
Mar 06, 2006 | 32.50 | 32.69 | 31.87 | 32.07 | 215,400 | -0.50(-1.53%) |
Mar 03, 2006 | 32.07 | 32.73 | 32.00 | 32.57 | 245,700 | +0.43(+1.34%) |
Mar 02, 2006 | 32.20 | 32.83 | 32.12 | 32.14 | 434,100 | -0.02(-0.05%) |