Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.85 | 35.03 | 34.22 | 34.77 | 172,700 | +0.11(+0.32%) |
May 30, 2006 | 36.10 | 36.10 | 34.51 | 34.66 | 270,300 | -1.44(-3.99%) |
May 26, 2006 | 36.15 | 36.99 | 36.06 | 36.10 | 112,400 | +0.10(+0.28%) |
May 25, 2006 | 35.53 | 38.00 | 35.40 | 36.00 | 177,200 | +1.18(+3.39%) |
May 24, 2006 | 34.43 | 34.85 | 33.35 | 34.82 | 156,700 | +0.14(+0.40%) |
May 23, 2006 | 35.27 | 35.40 | 34.25 | 34.68 | 223,900 | -0.44(-1.25%) |
May 22, 2006 | 35.15 | 35.61 | 34.65 | 35.12 | 155,100 | -0.28(-0.79%) |
May 19, 2006 | 35.25 | 36.00 | 34.91 | 35.40 | 91,900 | +0.10(+0.28%) |
May 18, 2006 | 36.33 | 36.46 | 35.27 | 35.30 | 103,900 | -0.88(-2.43%) |
May 17, 2006 | 36.10 | 36.51 | 35.66 | 36.18 | 123,300 | -0.59(-1.60%) |
May 16, 2006 | 36.70 | 36.85 | 36.22 | 36.77 | 114,000 | +0.14(+0.38%) |
May 15, 2006 | 36.94 | 37.45 | 35.87 | 36.63 | 142,700 | -0.55(-1.48%) |
May 12, 2006 | 38.06 | 38.07 | 36.77 | 37.18 | 116,100 | -0.88(-2.31%) |
May 11, 2006 | 39.25 | 39.26 | 37.89 | 38.06 | 151,800 | -1.24(-3.16%) |
May 10, 2006 | 40.05 | 40.22 | 39.00 | 39.30 | 61,100 | -0.60(-1.50%) |
May 09, 2006 | 40.05 | 40.36 | 39.90 | 39.90 | 87,100 | -0.37(-0.92%) |
May 08, 2006 | 40.35 | 40.65 | 39.95 | 40.27 | 71,600 | -0.18(-0.44%) |
May 05, 2006 | 40.05 | 40.48 | 39.85 | 40.45 | 165,800 | +0.59(+1.48%) |
May 04, 2006 | 38.82 | 39.89 | 38.75 | 39.86 | 114,500 | +1.04(+2.68%) |
May 03, 2006 | 38.68 | 38.90 | 38.37 | 38.82 | 159,600 | +0.14(+0.36%) |
May 02, 2006 | 38.45 | 38.95 | 38.41 | 38.68 | 187,600 | +0.23(+0.60%) |
May 01, 2006 | 37.60 | 38.69 | 37.48 | 38.45 | 198,200 | +1.00(+2.67%) |
Apr 28, 2006 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +2.79(+8.05%) |
Apr 27, 2006 | 34.98 | 35.99 | 34.55 | 34.66 | 124,200 | -0.52(-1.48%) |
Apr 26, 2006 | 34.77 | 35.28 | 34.70 | 35.18 | 154,800 | +0.41(+1.18%) |
Apr 25, 2006 | 34.89 | 34.90 | 34.23 | 34.77 | 102,200 | -0.12(-0.34%) |
Apr 24, 2006 | 35.05 | 35.21 | 34.71 | 34.89 | 165,200 | -0.26(-0.74%) |
Apr 21, 2006 | 36.00 | 36.00 | 34.70 | 35.15 | 101,900 | +0.06(+0.17%) |
Apr 20, 2006 | 35.00 | 35.18 | 34.44 | 35.09 | 138,600 | +0.00(+0.00%) |
Apr 19, 2006 | 35.00 | 35.13 | 34.73 | 35.09 | 118,400 | +0.50(+1.45%) |
Apr 18, 2006 | 34.52 | 34.70 | 34.20 | 34.59 | 135,100 | +0.08(+0.23%) |
Apr 17, 2006 | 34.58 | 34.75 | 34.31 | 34.51 | 134,600 | +0.00(+0.00%) |
Apr 13, 2006 | 34.13 | 34.70 | 33.40 | 34.51 | 82,400 | +0.38(+1.11%) |
Apr 12, 2006 | 34.05 | 34.31 | 33.75 | 34.13 | 49,800 | +0.23(+0.68%) |
Apr 11, 2006 | 34.50 | 34.50 | 33.57 | 33.90 | 108,700 | -0.76(-2.19%) |
Apr 10, 2006 | 34.40 | 34.95 | 34.40 | 34.66 | 92,100 | +0.16(+0.46%) |
Apr 07, 2006 | 34.75 | 34.92 | 34.17 | 34.50 | 117,400 | -0.18(-0.52%) |
Apr 06, 2006 | 34.75 | 34.78 | 34.47 | 34.68 | 88,400 | -0.07(-0.20%) |
Apr 05, 2006 | 34.75 | 34.85 | 34.60 | 34.75 | 121,600 | -0.25(-0.71%) |
Apr 04, 2006 | 35.09 | 35.15 | 34.62 | 35.00 | 70,200 | -0.05(-0.14%) |
Apr 03, 2006 | 35.47 | 35.54 | 34.92 | 35.05 | 113,900 | -0.44(-1.24%) |
Mar 31, 2006 | 35.24 | 35.49 | 34.88 | 35.49 | 147,400 | +0.50(+1.43%) |
Mar 30, 2006 | 35.10 | 35.15 | 34.75 | 34.99 | 62,900 | -0.01(-0.03%) |
Mar 29, 2006 | 34.85 | 35.20 | 34.70 | 35.00 | 155,500 | +0.16(+0.46%) |
Mar 28, 2006 | 35.20 | 35.30 | 34.70 | 34.84 | 75,900 | -0.20(-0.57%) |
Mar 27, 2006 | 34.80 | 35.10 | 34.66 | 35.04 | 72,400 | +0.12(+0.34%) |
Mar 24, 2006 | 34.85 | 35.09 | 34.63 | 34.92 | 76,800 | +0.27(+0.78%) |
Mar 21, 2006 | 34.00 | 35.30 | 33.97 | 34.65 | 236,200 | +0.75(+2.21%) |
Mar 20, 2006 | 34.40 | 34.40 | 33.60 | 33.90 | 128,300 | -0.60(-1.74%) |
Mar 17, 2006 | 34.35 | 34.60 | 34.00 | 34.50 | 285,600 | +0.50(+1.47%) |
Mar 16, 2006 | 33.60 | 34.30 | 33.52 | 34.00 | 108,500 | +0.24(+0.71%) |
Mar 15, 2006 | 33.46 | 33.76 | 33.15 | 33.76 | 83,000 | +0.18(+0.54%) |
Mar 14, 2006 | 33.37 | 33.59 | 32.95 | 33.58 | 131,400 | +0.21(+0.63%) |
Mar 13, 2006 | 34.00 | 34.05 | 33.30 | 33.37 | 91,500 | -0.62(-1.82%) |
Mar 10, 2006 | 33.60 | 34.00 | 33.34 | 33.99 | 82,500 | +0.50(+1.49%) |
Mar 09, 2006 | 33.50 | 34.50 | 33.23 | 33.49 | 150,500 | +0.08(+0.24%) |
Mar 08, 2006 | 33.75 | 33.76 | 33.15 | 33.41 | 118,500 | -0.44(-1.30%) |
Mar 07, 2006 | 33.55 | 33.85 | 32.95 | 33.85 | 113,800 | +0.23(+0.68%) |
Mar 06, 2006 | 33.24 | 34.18 | 33.24 | 33.62 | 82,200 | -0.57(-1.67%) |
Mar 03, 2006 | 34.20 | 34.75 | 33.83 | 34.19 | 93,200 | +0.07(+0.21%) |
Mar 02, 2006 | 34.25 | 34.49 | 33.98 | 34.12 | 221,300 | -0.34(-0.99%) |