Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |