Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.03 | 34.23 | 33.28 | 33.47 | 441,765 | -0.39(-1.14%) |
May 30, 2006 | 34.95 | 34.97 | 33.76 | 33.85 | 470,885 | -1.01(-2.89%) |
May 26, 2006 | 34.06 | 35.12 | 33.98 | 34.86 | 742,761 | +1.30(+3.89%) |
May 25, 2006 | 33.01 | 33.59 | 32.91 | 33.56 | 234,436 | +0.81(+2.48%) |
May 24, 2006 | 33.01 | 33.27 | 31.98 | 32.74 | 388,624 | -0.18(-0.54%) |
May 23, 2006 | 32.97 | 33.59 | 32.92 | 32.92 | 312,000 | +0.13(+0.41%) |
May 22, 2006 | 32.68 | 33.27 | 32.64 | 32.79 | 646,276 | +0.01(+0.05%) |
May 19, 2006 | 32.83 | 33.16 | 32.46 | 32.77 | 588,573 | -0.19(-0.57%) |
May 18, 2006 | 33.90 | 33.90 | 32.96 | 32.96 | 581,327 | -0.89(-2.64%) |
May 17, 2006 | 34.38 | 35.34 | 33.82 | 33.85 | 777,652 | -0.60(-1.73%) |
May 16, 2006 | 33.12 | 34.95 | 33.12 | 34.45 | 1,246,256 | +2.71(+8.55%) |
May 15, 2006 | 31.34 | 31.89 | 31.10 | 31.74 | 273,889 | +0.37(+1.16%) |
May 12, 2006 | 32.24 | 32.29 | 31.15 | 31.37 | 471,556 | -1.02(-3.15%) |
May 11, 2006 | 33.30 | 33.33 | 32.39 | 32.39 | 358,297 | -0.99(-2.97%) |
May 10, 2006 | 32.99 | 33.62 | 32.85 | 33.38 | 281,538 | +0.32(+0.97%) |
May 09, 2006 | 32.94 | 33.19 | 32.83 | 33.06 | 153,383 | +0.07(+0.20%) |
May 08, 2006 | 33.09 | 33.10 | 32.84 | 33.00 | 197,801 | -0.28(-0.85%) |
May 05, 2006 | 32.94 | 33.45 | 32.89 | 33.28 | 295,494 | +0.49(+1.50%) |
May 04, 2006 | 33.01 | 33.09 | 32.78 | 32.79 | 169,486 | -0.11(-0.34%) |
May 03, 2006 | 33.03 | 33.24 | 32.79 | 32.90 | 297,909 | -0.02(-0.07%) |
May 02, 2006 | 32.35 | 33.11 | 32.08 | 32.92 | 251,747 | +0.63(+1.96%) |
May 01, 2006 | 32.97 | 33.28 | 32.07 | 32.29 | 432,506 | -0.60(-1.84%) |
Apr 28, 2006 | 33.62 | 33.64 | 32.80 | 32.89 | 199,277 | -0.84(-2.50%) |
Apr 27, 2006 | 33.38 | 33.94 | 33.09 | 33.73 | 233,899 | +0.25(+0.76%) |
Apr 26, 2006 | 33.09 | 33.75 | 33.03 | 33.48 | 213,502 | +0.43(+1.31%) |
Apr 25, 2006 | 33.16 | 33.19 | 32.80 | 33.05 | 225,579 | -0.11(-0.34%) |
Apr 24, 2006 | 33.57 | 33.60 | 33.14 | 33.16 | 284,490 | -0.51(-1.53%) |
Apr 21, 2006 | 33.81 | 34.23 | 33.59 | 33.68 | 418,684 | +0.17(+0.51%) |
Apr 20, 2006 | 32.90 | 33.54 | 32.83 | 33.50 | 293,347 | +0.62(+1.88%) |
Apr 19, 2006 | 32.68 | 33.07 | 32.34 | 32.89 | 224,371 | +0.14(+0.43%) |
Apr 18, 2006 | 31.82 | 32.82 | 31.81 | 32.74 | 312,402 | +0.92(+2.90%) |
Apr 17, 2006 | 32.19 | 32.51 | 31.64 | 31.82 | 259,127 | -0.37(-1.16%) |
Apr 13, 2006 | 32.26 | 32.42 | 31.90 | 32.19 | 117,016 | -0.07(-0.21%) |
Apr 12, 2006 | 31.93 | 32.30 | 31.89 | 32.26 | 142,647 | +0.34(+1.07%) |
Apr 11, 2006 | 32.56 | 32.59 | 31.77 | 31.92 | 261,275 | -0.60(-1.86%) |
Apr 10, 2006 | 32.38 | 32.68 | 32.24 | 32.52 | 191,360 | +0.20(+0.62%) |
Apr 07, 2006 | 32.64 | 33.15 | 32.23 | 32.32 | 286,369 | -0.16(-0.50%) |
Apr 06, 2006 | 32.42 | 32.71 | 32.15 | 32.48 | 321,662 | -0.36(-1.09%) |
Apr 05, 2006 | 32.42 | 33.02 | 32.04 | 32.84 | 259,127 | +0.20(+0.62%) |
Apr 04, 2006 | 32.59 | 32.78 | 32.29 | 32.64 | 247,587 | +0.22(+0.67%) |
Apr 03, 2006 | 32.94 | 33.24 | 32.22 | 32.42 | 395,200 | -0.63(-1.89%) |
Mar 31, 2006 | 32.62 | 33.05 | 32.50 | 33.05 | 205,853 | +0.38(+1.16%) |
Mar 30, 2006 | 32.88 | 33.20 | 32.36 | 32.67 | 205,718 | -0.25(-0.75%) |
Mar 29, 2006 | 32.53 | 33.13 | 32.50 | 32.92 | 386,746 | +0.45(+1.38%) |
Mar 28, 2006 | 32.50 | 32.82 | 31.99 | 32.47 | 283,148 | -0.14(-0.43%) |
Mar 27, 2006 | 32.44 | 32.88 | 32.10 | 32.61 | 602,261 | +0.05(+0.16%) |
Mar 24, 2006 | 32.16 | 32.60 | 32.16 | 32.56 | 515,706 | +0.12(+0.37%) |
Mar 23, 2006 | 32.04 | 32.56 | 31.82 | 32.44 | 416,134 | +0.25(+0.76%) |
Mar 22, 2006 | 32.30 | 32.52 | 31.75 | 32.19 | 455,587 | -0.08(-0.25%) |
Mar 21, 2006 | 31.07 | 32.62 | 30.85 | 32.27 | 1,560,538 | +1.92(+6.31%) |
Mar 20, 2006 | 30.66 | 31.07 | 30.11 | 30.36 | 472,630 | -0.19(-0.63%) |
Mar 17, 2006 | 30.39 | 30.66 | 30.09 | 30.55 | 535,298 | +0.30(+0.99%) |
Mar 16, 2006 | 30.42 | 30.55 | 30.11 | 30.25 | 232,960 | -0.04(-0.15%) |
Mar 15, 2006 | 30.19 | 30.30 | 29.81 | 30.30 | 246,111 | +0.11(+0.37%) |
Mar 14, 2006 | 29.84 | 30.24 | 29.63 | 30.19 | 223,969 | +0.45(+1.50%) |
Mar 13, 2006 | 29.81 | 30.16 | 29.62 | 29.74 | 187,871 | -0.04(-0.15%) |
Mar 10, 2006 | 29.14 | 29.85 | 29.14 | 29.79 | 160,227 | +0.64(+2.20%) |
Mar 09, 2006 | 29.14 | 29.35 | 28.88 | 29.14 | 108,562 | -0.04(-0.13%) |
Mar 08, 2006 | 29.36 | 29.47 | 28.96 | 29.18 | 166,400 | -0.20(-0.68%) |
Mar 07, 2006 | 29.44 | 29.44 | 29.16 | 29.38 | 136,609 | -0.19(-0.66%) |
Mar 06, 2006 | 28.89 | 29.74 | 28.89 | 29.58 | 188,139 | -0.02(-0.08%) |
Mar 03, 2006 | 29.58 | 29.87 | 29.36 | 29.60 | 180,893 | -0.10(-0.35%) |
Mar 02, 2006 | 29.88 | 29.90 | 29.43 | 29.70 | 172,573 | -0.17(-0.57%) |