Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.09 | 36.52 | 36.07 | 36.33 | 426,053 | +0.27(+0.75%) |
May 30, 2006 | 36.45 | 36.66 | 36.06 | 36.06 | 372,835 | -0.61(-1.66%) |
May 26, 2006 | 36.90 | 36.98 | 36.50 | 36.67 | 208,969 | -0.17(-0.45%) |
May 25, 2006 | 36.48 | 36.90 | 36.34 | 36.84 | 459,919 | +0.52(+1.43%) |
May 24, 2006 | 35.90 | 36.44 | 35.72 | 36.32 | 468,814 | +0.43(+1.20%) |
May 23, 2006 | 36.43 | 36.43 | 35.89 | 35.89 | 241,274 | -0.42(-1.15%) |
May 22, 2006 | 35.82 | 36.51 | 35.75 | 36.31 | 266,556 | +0.36(+1.00%) |
May 19, 2006 | 35.86 | 36.39 | 35.84 | 35.95 | 320,242 | +0.15(+0.41%) |
May 18, 2006 | 36.46 | 36.52 | 35.79 | 35.80 | 351,142 | -0.60(-1.64%) |
May 17, 2006 | 36.59 | 36.60 | 36.13 | 36.40 | 479,583 | -0.36(-0.98%) |
May 16, 2006 | 36.89 | 37.00 | 36.59 | 36.75 | 235,499 | -0.07(-0.19%) |
May 15, 2006 | 35.96 | 36.91 | 35.96 | 36.82 | 493,785 | +0.90(+2.51%) |
May 12, 2006 | 36.66 | 36.79 | 35.92 | 35.92 | 633,930 | -0.75(-2.04%) |
May 11, 2006 | 37.09 | 37.12 | 36.63 | 36.67 | 246,892 | -0.47(-1.26%) |
May 10, 2006 | 37.26 | 37.39 | 37.08 | 37.14 | 165,271 | -0.12(-0.31%) |
May 09, 2006 | 37.22 | 37.48 | 37.13 | 37.25 | 194,299 | -0.03(-0.09%) |
May 08, 2006 | 37.00 | 37.32 | 37.00 | 37.29 | 308,849 | +0.28(+0.76%) |
May 05, 2006 | 37.04 | 37.29 | 36.97 | 37.00 | 457,578 | -0.04(-0.12%) |
May 04, 2006 | 36.69 | 37.16 | 36.69 | 37.05 | 232,846 | +0.39(+1.07%) |
May 03, 2006 | 36.72 | 37.00 | 36.62 | 36.66 | 384,696 | -0.07(-0.19%) |
May 02, 2006 | 36.66 | 36.88 | 36.52 | 36.73 | 427,926 | +0.07(+0.19%) |
May 01, 2006 | 37.15 | 37.25 | 36.62 | 36.66 | 516,258 | -0.43(-1.16%) |
Apr 28, 2006 | 36.38 | 37.31 | 36.32 | 37.09 | 680,905 | +0.63(+1.72%) |
Apr 27, 2006 | 35.93 | 36.70 | 35.90 | 36.46 | 530,303 | +0.56(+1.57%) |
Apr 26, 2006 | 35.88 | 36.09 | 35.49 | 35.90 | 829,789 | +1.17(+3.38%) |
Apr 25, 2006 | 34.44 | 34.73 | 34.18 | 34.72 | 412,944 | +0.38(+1.12%) |
Apr 24, 2006 | 33.99 | 34.41 | 33.73 | 34.34 | 791,398 | +0.25(+0.73%) |
Apr 21, 2006 | 34.31 | 34.31 | 33.97 | 34.09 | 289,341 | -0.16(-0.47%) |
Apr 20, 2006 | 34.52 | 34.52 | 34.18 | 34.25 | 150,757 | -0.33(-0.96%) |
Apr 19, 2006 | 34.60 | 34.71 | 34.33 | 34.58 | 210,841 | -0.02(-0.06%) |
Apr 18, 2006 | 33.83 | 34.70 | 33.78 | 34.60 | 217,864 | +0.78(+2.31%) |
Apr 17, 2006 | 33.76 | 33.99 | 33.69 | 33.82 | 191,802 | +0.04(+0.13%) |
Apr 13, 2006 | 33.52 | 33.86 | 33.42 | 33.77 | 228,320 | +0.26(+0.76%) |
Apr 12, 2006 | 33.47 | 33.60 | 33.36 | 33.52 | 186,495 | +0.03(+0.10%) |
Apr 11, 2006 | 33.74 | 33.82 | 33.34 | 33.49 | 331,478 | -0.22(-0.65%) |
Apr 10, 2006 | 33.76 | 33.79 | 33.54 | 33.70 | 467,878 | -0.03(-0.10%) |
Apr 07, 2006 | 34.22 | 34.40 | 33.60 | 33.74 | 428,082 | -0.41(-1.20%) |
Apr 06, 2006 | 34.26 | 34.39 | 33.99 | 34.15 | 288,249 | -0.16(-0.47%) |
Apr 05, 2006 | 34.13 | 34.31 | 33.83 | 34.31 | 397,181 | +0.14(+0.41%) |
Apr 04, 2006 | 34.26 | 34.43 | 34.11 | 34.17 | 485,045 | -0.06(-0.19%) |
Apr 03, 2006 | 34.51 | 34.51 | 34.11 | 34.23 | 521,096 | -0.21(-0.61%) |
Mar 31, 2006 | 34.60 | 34.65 | 34.38 | 34.44 | 394,996 | -0.12(-0.33%) |
Mar 30, 2006 | 35.05 | 35.10 | 34.34 | 34.56 | 543,881 | -0.59(-1.68%) |
Mar 29, 2006 | 35.26 | 35.33 | 34.91 | 35.15 | 377,205 | -0.28(-0.78%) |
Mar 28, 2006 | 35.81 | 35.81 | 35.42 | 35.42 | 115,799 | -0.33(-0.91%) |
Mar 27, 2006 | 35.70 | 35.75 | 35.39 | 35.75 | 128,284 | +0.04(+0.13%) |
Mar 24, 2006 | 35.42 | 35.70 | 35.30 | 35.70 | 138,272 | +0.21(+0.58%) |
Mar 23, 2006 | 35.57 | 35.57 | 35.26 | 35.50 | 96,915 | -0.13(-0.38%) |
Mar 22, 2006 | 35.25 | 35.65 | 35.17 | 35.63 | 163,242 | +0.33(+0.94%) |
Mar 21, 2006 | 35.43 | 35.67 | 35.26 | 35.30 | 251,106 | -0.23(-0.65%) |
Mar 20, 2006 | 35.73 | 35.74 | 35.39 | 35.53 | 176,976 | -0.23(-0.65%) |
Mar 17, 2006 | 35.67 | 35.76 | 35.54 | 35.76 | 245,487 | +0.12(+0.34%) |
Mar 16, 2006 | 35.72 | 35.79 | 35.55 | 35.64 | 176,195 | -0.02(-0.05%) |
Mar 15, 2006 | 35.47 | 35.68 | 34.95 | 35.66 | 172,138 | +0.19(+0.52%) |
Mar 14, 2006 | 35.13 | 35.51 | 34.93 | 35.47 | 228,789 | +0.34(+0.97%) |
Mar 13, 2006 | 34.98 | 35.31 | 34.94 | 35.13 | 229,101 | +0.13(+0.38%) |
Mar 10, 2006 | 34.77 | 35.08 | 34.58 | 35.00 | 174,635 | +0.23(+0.66%) |
Mar 09, 2006 | 34.98 | 35.09 | 34.61 | 34.77 | 173,854 | -0.22(-0.62%) |
Mar 08, 2006 | 34.81 | 34.99 | 34.62 | 34.99 | 133,434 | +0.12(+0.33%) |
Mar 07, 2006 | 34.75 | 34.92 | 34.62 | 34.87 | 158,404 | +0.09(+0.26%) |
Mar 06, 2006 | 35.34 | 35.34 | 34.76 | 34.78 | 190,865 | -0.56(-1.58%) |
Mar 03, 2006 | 35.39 | 35.63 | 35.20 | 35.34 | 100,817 | -0.12(-0.33%) |
Mar 02, 2006 | 35.58 | 35.62 | 35.25 | 35.45 | 143,734 | -0.14(-0.40%) |