Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 38.75 | 38.75 | 38.55 | 38.75 | 0 | +0.20(+0.52%) |
May 30, 2006 | 38.55 | 39.15 | 38.55 | 38.55 | 0 | -0.60(-1.53%) |
May 26, 2006 | 39.11 | 39.15 | 39.11 | 39.15 | 0 | +0.38(+0.98%) |
May 25, 2006 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.40(+1.04%) |
May 24, 2006 | 38.37 | 38.58 | 38.37 | 38.37 | 0 | -0.21(-0.54%) |
May 23, 2006 | 38.58 | 38.58 | 38.58 | 38.58 | 0 | +0.13(+0.34%) |
May 22, 2006 | 38.45 | 38.45 | 38.45 | 38.45 | 0 | -0.65(-1.66%) |
May 19, 2006 | 39.10 | 39.10 | 39.05 | 39.10 | 0 | +0.05(+0.13%) |
May 18, 2006 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.27(-0.69%) |
May 17, 2006 | 39.32 | 39.32 | 39.32 | 39.32 | 0 | -0.78(-1.95%) |
May 16, 2006 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | -0.05(-0.12%) |
May 15, 2006 | 40.15 | 40.68 | 40.15 | 40.15 | 0 | -0.53(-1.30%) |
May 12, 2006 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | -0.58(-1.41%) |
May 11, 2006 | 41.26 | 41.54 | 41.26 | 41.26 | 0 | -0.28(-0.67%) |
May 10, 2006 | 41.54 | 41.54 | 41.54 | 41.54 | 0 | -0.01(-0.02%) |
May 09, 2006 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | +0.14(+0.34%) |
May 08, 2006 | 41.41 | 41.41 | 41.33 | 41.41 | 0 | +0.08(+0.19%) |
May 05, 2006 | 41.33 | 41.33 | 41.33 | 41.33 | 0 | +0.44(+1.08%) |
May 04, 2006 | 40.89 | 40.89 | 40.65 | 40.89 | 0 | +0.24(+0.59%) |
May 03, 2006 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | -0.11(-0.27%) |
May 02, 2006 | 40.76 | 40.76 | 40.40 | 40.76 | 0 | +0.36(+0.89%) |
May 01, 2006 | 40.40 | 40.40 | 40.38 | 40.40 | 0 | +0.05(+0.12%) |
Apr 28, 2006 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 40.35 | 40.35 | 40.20 | 40.35 | 0 | +0.15(+0.37%) |
Apr 26, 2006 | 40.20 | 40.20 | 40.20 | 40.20 | 0 | +0.31(+0.78%) |
Apr 25, 2006 | 39.89 | 40.02 | 39.89 | 39.89 | 0 | -0.13(-0.32%) |
Apr 24, 2006 | 40.05 | 40.05 | 40.02 | 40.02 | 0 | -0.03(-0.07%) |
Apr 21, 2006 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.22(+0.55%) |
Apr 20, 2006 | 39.87 | 39.87 | 39.83 | 39.83 | 0 | -0.04(-0.10%) |
Apr 19, 2006 | 39.55 | 39.87 | 39.55 | 39.87 | 0 | +0.32(+0.81%) |
Apr 18, 2006 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.44(+1.13%) |
Apr 17, 2006 | 39.11 | 39.11 | 38.81 | 39.11 | 0 | +0.30(+0.77%) |
Apr 13, 2006 | 38.81 | 38.81 | 38.81 | 38.81 | 0 | +0.11(+0.28%) |
Apr 12, 2006 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | -0.07(-0.18%) |
Apr 11, 2006 | 38.77 | 39.05 | 38.77 | 38.77 | 0 | -0.28(-0.72%) |
Apr 10, 2006 | 39.05 | 39.05 | 38.98 | 39.05 | 0 | +0.07(+0.18%) |
Apr 07, 2006 | 38.98 | 38.98 | 38.98 | 38.98 | 0 | -0.45(-1.14%) |
Apr 06, 2006 | 39.43 | 39.43 | 39.40 | 39.43 | 0 | +0.03(+0.08%) |
Apr 05, 2006 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.19(+0.48%) |
Apr 04, 2006 | 39.21 | 39.21 | 39.21 | 39.21 | 0 | +0.56(+1.45%) |
Apr 03, 2006 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 38.65 | 38.74 | 38.65 | 38.65 | 0 | -0.09(-0.23%) |
Mar 30, 2006 | 38.74 | 38.74 | 38.74 | 38.74 | 0 | +0.32(+0.83%) |
Mar 29, 2006 | 38.42 | 38.42 | 38.18 | 38.42 | 0 | +0.24(+0.63%) |
Mar 28, 2006 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | -0.24(-0.62%) |
Mar 27, 2006 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.07(-0.18%) |
Mar 24, 2006 | 38.28 | 38.49 | 38.49 | 38.49 | 0 | +0.13(+0.34%) |
Mar 21, 2006 | 38.36 | 38.36 | 38.36 | 38.36 | 0 | -0.30(-0.78%) |
Mar 20, 2006 | 38.66 | 38.66 | 38.66 | 38.66 | 0 | -0.01(-0.03%) |
Mar 17, 2006 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.07(-0.18%) |
Mar 16, 2006 | 38.74 | 38.74 | 38.61 | 38.74 | 0 | +0.13(+0.34%) |
Mar 15, 2006 | 38.55 | 38.61 | 38.55 | 38.61 | 0 | +0.13(+0.34%) |
Mar 14, 2006 | 38.14 | 38.48 | 38.48 | 38.48 | 0 | +0.34(+0.89%) |
Mar 13, 2006 | 38.14 | 38.14 | 37.89 | 38.14 | 0 | +0.25(+0.66%) |
Mar 10, 2006 | 37.89 | 37.89 | 37.89 | 37.89 | 0 | +0.30(+0.80%) |
Mar 09, 2006 | 37.59 | 37.59 | 37.59 | 37.59 | 0 | +0.03(+0.08%) |
Mar 08, 2006 | 37.56 | 37.56 | 37.56 | 37.56 | 0 | -0.11(-0.29%) |
Mar 07, 2006 | 37.67 | 37.67 | 37.67 | 37.67 | 0 | -0.47(-1.23%) |
Mar 06, 2006 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 38.14 | 38.14 | 38.14 | 38.14 | 0 | -0.11(-0.29%) |
Mar 02, 2006 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | -0.05(-0.13%) |