Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.74 | 33.85 | 32.44 | 33.19 | 379,370 | -0.45(-1.32%) |
May 30, 2006 | 33.58 | 34.14 | 33.31 | 33.63 | 192,369 | +0.01(+0.02%) |
May 26, 2006 | 33.75 | 33.88 | 33.26 | 33.63 | 109,591 | +0.00(+0.00%) |
May 25, 2006 | 33.60 | 33.99 | 33.19 | 33.63 | 125,089 | +0.64(+1.93%) |
May 24, 2006 | 32.33 | 33.67 | 31.52 | 32.99 | 282,837 | +0.50(+1.54%) |
May 23, 2006 | 34.77 | 34.79 | 32.39 | 32.49 | 112,355 | -1.80(-5.26%) |
May 22, 2006 | 34.21 | 34.76 | 33.47 | 34.29 | 82,105 | -0.25(-0.71%) |
May 19, 2006 | 32.83 | 34.65 | 32.60 | 34.54 | 143,494 | +1.41(+4.27%) |
May 18, 2006 | 34.50 | 34.67 | 33.09 | 33.13 | 51,067 | -1.17(-3.41%) |
May 17, 2006 | 34.12 | 34.42 | 33.01 | 34.29 | 89,315 | -0.22(-0.64%) |
May 16, 2006 | 33.50 | 35.11 | 33.47 | 34.52 | 91,087 | +1.15(+3.45%) |
May 15, 2006 | 33.47 | 34.16 | 32.83 | 33.36 | 64,615 | -0.32(-0.94%) |
May 12, 2006 | 34.78 | 35.02 | 33.67 | 33.68 | 91,467 | -1.19(-3.42%) |
May 11, 2006 | 35.99 | 36.31 | 34.83 | 34.87 | 104,935 | -1.16(-3.22%) |
May 10, 2006 | 37.51 | 37.51 | 35.72 | 36.03 | 96,335 | -1.65(-4.37%) |
May 09, 2006 | 38.35 | 38.40 | 37.60 | 37.68 | 146,043 | -0.61(-1.60%) |
May 08, 2006 | 37.42 | 38.46 | 37.27 | 38.29 | 97,036 | +0.87(+2.34%) |
May 05, 2006 | 38.01 | 38.08 | 37.38 | 37.42 | 77,371 | -0.45(-1.18%) |
May 04, 2006 | 37.70 | 38.09 | 37.55 | 37.86 | 52,543 | +0.06(+0.15%) |
May 03, 2006 | 36.90 | 37.93 | 36.78 | 37.81 | 90,696 | +1.18(+3.23%) |
May 02, 2006 | 35.61 | 37.00 | 35.61 | 36.62 | 100,319 | +1.19(+3.37%) |
May 01, 2006 | 35.90 | 36.93 | 35.33 | 35.43 | 119,176 | -0.14(-0.40%) |
Apr 28, 2006 | 35.52 | 36.46 | 34.82 | 35.57 | 141,141 | -0.19(-0.53%) |
Apr 27, 2006 | 37.12 | 37.13 | 34.19 | 35.76 | 114,797 | -0.22(-0.62%) |
Apr 26, 2006 | 35.46 | 37.18 | 35.39 | 35.99 | 96,625 | +0.81(+2.30%) |
Apr 25, 2006 | 34.30 | 35.40 | 34.18 | 35.18 | 105,567 | +0.68(+1.96%) |
Apr 24, 2006 | 34.75 | 34.87 | 34.21 | 34.50 | 85,735 | -0.48(-1.36%) |
Apr 21, 2006 | 35.64 | 35.92 | 34.89 | 34.98 | 101,012 | -0.62(-1.74%) |
Apr 20, 2006 | 36.53 | 36.66 | 35.59 | 35.60 | 115,943 | -1.03(-2.82%) |
Apr 19, 2006 | 36.09 | 37.06 | 36.08 | 36.63 | 89,268 | +0.56(+1.54%) |
Apr 18, 2006 | 34.54 | 36.07 | 34.79 | 36.07 | 101,487 | +1.53(+4.44%) |
Apr 17, 2006 | 34.47 | 34.90 | 34.27 | 34.54 | 79,738 | -0.41(-1.16%) |
Apr 13, 2006 | 34.54 | 35.19 | 33.98 | 34.95 | 38,069 | +0.25(+0.73%) |
Apr 12, 2006 | 33.94 | 34.78 | 33.55 | 34.69 | 90,057 | +0.75(+2.20%) |
Apr 11, 2006 | 34.21 | 34.34 | 33.87 | 33.94 | 69,613 | -0.30(-0.88%) |
Apr 10, 2006 | 34.27 | 34.48 | 33.88 | 34.25 | 74,706 | -0.12(-0.35%) |
Apr 07, 2006 | 34.63 | 35.05 | 34.16 | 34.37 | 60,776 | -0.29(-0.83%) |
Apr 06, 2006 | 34.97 | 34.97 | 34.24 | 34.65 | 108,520 | -0.47(-1.34%) |
Apr 05, 2006 | 34.16 | 35.30 | 33.97 | 35.12 | 103,205 | +1.18(+3.49%) |
Apr 04, 2006 | 33.44 | 34.44 | 32.63 | 33.94 | 116,306 | +1.08(+3.29%) |
Apr 03, 2006 | 33.40 | 33.59 | 32.47 | 32.86 | 85,478 | -0.40(-1.20%) |
Mar 31, 2006 | 32.55 | 33.43 | 32.32 | 33.25 | 82,295 | +0.68(+2.07%) |
Mar 30, 2006 | 32.63 | 32.87 | 31.93 | 32.58 | 62,604 | -0.22(-0.68%) |
Mar 29, 2006 | 31.54 | 33.07 | 31.21 | 32.80 | 67,469 | +1.44(+4.59%) |
Mar 28, 2006 | 31.48 | 31.93 | 31.26 | 31.36 | 58,893 | -0.25(-0.78%) |
Mar 27, 2006 | 32.02 | 32.20 | 31.60 | 31.61 | 27,496 | -0.52(-1.63%) |
Mar 24, 2006 | 31.43 | 32.17 | 31.16 | 32.13 | 36,799 | +0.60(+1.89%) |
Mar 23, 2006 | 31.67 | 31.80 | 31.11 | 31.54 | 28,429 | -0.27(-0.85%) |
Mar 22, 2006 | 30.66 | 32.04 | 30.09 | 31.81 | 93,339 | +1.07(+3.47%) |
Mar 21, 2006 | 32.15 | 32.20 | 30.26 | 30.74 | 77,576 | -1.45(-4.52%) |
Mar 20, 2006 | 31.96 | 32.59 | 31.18 | 32.20 | 66,323 | +0.03(+0.10%) |
Mar 17, 2006 | 32.16 | 32.50 | 31.58 | 32.16 | 269,904 | +0.16(+0.50%) |
Mar 16, 2006 | 31.49 | 32.16 | 31.02 | 32.00 | 118,395 | +0.37(+1.16%) |
Mar 15, 2006 | 31.19 | 31.64 | 30.59 | 31.64 | 49,523 | +0.56(+1.79%) |
Mar 14, 2006 | 30.71 | 31.41 | 30.45 | 31.08 | 78,664 | +0.21(+0.70%) |
Mar 13, 2006 | 31.08 | 31.65 | 30.82 | 30.87 | 91,837 | -0.21(-0.66%) |
Mar 10, 2006 | 30.18 | 31.09 | 29.78 | 31.07 | 35,393 | +0.66(+2.17%) |
Mar 09, 2006 | 30.50 | 31.11 | 30.08 | 30.41 | 44,780 | -0.14(-0.47%) |
Mar 08, 2006 | 30.91 | 31.11 | 30.01 | 30.56 | 49,832 | -0.56(-1.79%) |
Mar 07, 2006 | 30.80 | 31.35 | 30.38 | 31.11 | 73,724 | +0.07(+0.23%) |
Mar 06, 2006 | 31.40 | 31.56 | 30.64 | 31.04 | 61,061 | -0.25(-0.81%) |
Mar 03, 2006 | 30.84 | 31.80 | 30.80 | 31.30 | 81,655 | +0.22(+0.72%) |
Mar 02, 2006 | 31.42 | 31.80 | 30.69 | 31.07 | 69,951 | -0.60(-1.91%) |