Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.11 | 32.79 | 31.98 | 32.27 | 42,221 | +0.14(+0.44%) |
May 30, 2006 | 32.78 | 32.86 | 32.03 | 32.13 | 37,001 | -0.80(-2.43%) |
May 26, 2006 | 32.77 | 33.22 | 32.68 | 32.93 | 18,707 | +0.19(+0.58%) |
May 25, 2006 | 32.29 | 32.88 | 31.77 | 32.74 | 31,689 | +0.55(+1.71%) |
May 24, 2006 | 32.13 | 32.50 | 31.53 | 32.19 | 48,765 | +0.03(+0.09%) |
May 23, 2006 | 33.24 | 33.82 | 32.13 | 32.16 | 23,627 | -0.96(-2.90%) |
May 22, 2006 | 32.75 | 33.51 | 32.26 | 33.12 | 33,449 | +0.14(+0.42%) |
May 19, 2006 | 32.91 | 33.15 | 32.55 | 32.98 | 30,993 | -0.06(-0.18%) |
May 18, 2006 | 33.15 | 33.50 | 32.97 | 33.04 | 37,120 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 33.27 | 32.74 | 32.97 | 49,203 | -0.05(-0.15%) |
May 16, 2006 | 33.34 | 33.52 | 32.90 | 33.02 | 20,678 | -0.36(-1.08%) |
May 15, 2006 | 33.01 | 33.66 | 32.88 | 33.38 | 91,631 | +0.18(+0.54%) |
May 12, 2006 | 33.50 | 33.57 | 33.05 | 33.20 | 71,411 | -0.40(-1.19%) |
May 11, 2006 | 33.86 | 33.95 | 33.50 | 33.60 | 59,548 | -0.31(-0.91%) |
May 10, 2006 | 33.92 | 34.12 | 33.75 | 33.91 | 75,319 | -0.07(-0.21%) |
May 09, 2006 | 33.89 | 34.14 | 33.87 | 33.98 | 21,371 | -0.02(-0.06%) |
May 08, 2006 | 33.79 | 34.03 | 33.70 | 34.00 | 37,759 | -0.01(-0.03%) |
May 05, 2006 | 33.92 | 34.27 | 33.70 | 34.01 | 160,148 | +0.30(+0.89%) |
May 04, 2006 | 33.81 | 34.18 | 33.53 | 33.71 | 79,269 | -0.20(-0.59%) |
May 03, 2006 | 33.71 | 33.95 | 33.63 | 33.91 | 48,973 | +0.11(+0.33%) |
May 02, 2006 | 33.88 | 33.88 | 33.50 | 33.80 | 85,887 | +0.05(+0.15%) |
May 01, 2006 | 33.90 | 34.11 | 33.62 | 33.75 | 106,935 | -0.25(-0.74%) |
Apr 28, 2006 | 33.50 | 34.00 | 33.50 | 34.00 | 20,400 | +0.37(+1.10%) |
Apr 27, 2006 | 33.70 | 33.75 | 33.04 | 33.63 | 47,677 | -0.20(-0.59%) |
Apr 26, 2006 | 33.77 | 33.83 | 33.39 | 33.83 | 23,543 | +0.24(+0.71%) |
Apr 25, 2006 | 33.49 | 33.89 | 33.36 | 33.59 | 13,978 | +0.06(+0.18%) |
Apr 24, 2006 | 33.88 | 34.00 | 33.40 | 33.53 | 62,629 | -0.35(-1.03%) |
Apr 21, 2006 | 34.28 | 34.28 | 33.50 | 33.88 | 58,934 | -0.11(-0.32%) |
Apr 20, 2006 | 34.08 | 34.19 | 33.90 | 33.99 | 50,752 | -0.09(-0.26%) |
Apr 19, 2006 | 34.45 | 34.56 | 33.92 | 34.08 | 39,368 | -0.12(-0.35%) |
Apr 18, 2006 | 34.06 | 34.38 | 33.87 | 34.20 | 65,760 | +0.20(+0.59%) |
Apr 17, 2006 | 33.90 | 34.10 | 33.49 | 34.00 | 95,903 | +0.00(+0.00%) |
Apr 13, 2006 | 34.48 | 34.48 | 33.75 | 34.00 | 108,954 | -0.88(-2.52%) |
Apr 12, 2006 | 35.33 | 35.34 | 34.62 | 34.88 | 28,017 | -0.45(-1.27%) |
Apr 11, 2006 | 36.34 | 36.34 | 35.21 | 35.33 | 17,341 | -1.27(-3.47%) |
Apr 10, 2006 | 36.56 | 36.88 | 36.33 | 36.60 | 29,430 | -0.10(-0.27%) |
Apr 07, 2006 | 37.40 | 37.40 | 36.53 | 36.70 | 31,963 | -0.56(-1.50%) |
Apr 06, 2006 | 36.78 | 37.41 | 36.78 | 37.26 | 24,489 | +0.12(+0.32%) |
Apr 05, 2006 | 37.05 | 37.36 | 36.98 | 37.14 | 29,629 | -0.10(-0.27%) |
Apr 04, 2006 | 36.60 | 37.30 | 36.49 | 37.24 | 29,755 | +0.53(+1.44%) |
Apr 03, 2006 | 36.54 | 36.80 | 36.46 | 36.71 | 31,527 | +0.21(+0.58%) |
Mar 31, 2006 | 36.24 | 36.50 | 36.08 | 36.50 | 29,383 | +0.26(+0.72%) |
Mar 30, 2006 | 36.23 | 36.36 | 36.01 | 36.24 | 13,610 | +0.01(+0.03%) |
Mar 29, 2006 | 35.68 | 36.24 | 35.59 | 36.23 | 35,533 | +0.48(+1.34%) |
Mar 28, 2006 | 35.96 | 35.96 | 35.56 | 35.75 | 26,767 | +0.04(+0.11%) |
Mar 27, 2006 | 36.01 | 36.01 | 35.63 | 35.71 | 14,146 | -0.43(-1.19%) |
Mar 24, 2006 | 35.67 | 36.15 | 35.67 | 36.14 | 10,622 | +0.48(+1.35%) |
Mar 23, 2006 | 35.83 | 35.83 | 35.49 | 35.66 | 20,200 | +0.00(+0.00%) |
Mar 22, 2006 | 35.31 | 35.95 | 35.31 | 35.66 | 50,800 | +0.15(+0.42%) |
Mar 21, 2006 | 35.86 | 36.10 | 35.30 | 35.51 | 52,340 | -0.62(-1.72%) |
Mar 20, 2006 | 36.09 | 36.21 | 35.68 | 36.13 | 26,229 | -0.11(-0.30%) |
Mar 17, 2006 | 35.99 | 36.39 | 35.49 | 36.24 | 104,330 | +0.38(+1.06%) |
Mar 16, 2006 | 35.85 | 35.99 | 35.51 | 35.86 | 13,318 | +0.20(+0.56%) |
Mar 15, 2006 | 35.85 | 35.92 | 35.29 | 35.66 | 21,926 | -0.14(-0.39%) |
Mar 14, 2006 | 35.08 | 35.80 | 34.41 | 35.80 | 42,536 | +0.87(+2.49%) |
Mar 13, 2006 | 35.15 | 35.43 | 34.89 | 34.93 | 29,954 | +0.16(+0.46%) |
Mar 10, 2006 | 34.43 | 35.08 | 34.43 | 34.77 | 17,703 | +0.20(+0.58%) |
Mar 09, 2006 | 34.62 | 34.74 | 34.40 | 34.57 | 23,110 | -0.06(-0.17%) |
Mar 08, 2006 | 34.34 | 34.89 | 34.22 | 34.63 | 17,264 | +0.13(+0.38%) |
Mar 07, 2006 | 35.02 | 35.03 | 34.25 | 34.50 | 48,823 | -0.60(-1.71%) |
Mar 06, 2006 | 35.20 | 35.45 | 34.98 | 35.10 | 48,977 | -0.20(-0.57%) |
Mar 03, 2006 | 35.25 | 35.65 | 35.20 | 35.30 | 29,656 | -0.03(-0.08%) |
Mar 02, 2006 | 35.69 | 35.79 | 35.09 | 35.33 | 33,063 | -0.23(-0.65%) |