Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.03 | 32.14 | 31.49 | 31.97 | 884,349 | +0.32(+1.02%) |
May 30, 2006 | 31.55 | 31.87 | 31.01 | 31.65 | 925,112 | -0.14(-0.43%) |
May 26, 2006 | 31.54 | 32.03 | 31.41 | 31.78 | 684,204 | +0.31(+1.00%) |
May 25, 2006 | 30.62 | 31.47 | 30.57 | 31.47 | 747,692 | +1.00(+3.28%) |
May 24, 2006 | 30.94 | 31.21 | 29.69 | 30.47 | 1,031,299 | -0.37(-1.21%) |
May 23, 2006 | 30.91 | 31.39 | 30.67 | 30.84 | 866,006 | +0.40(+1.32%) |
May 22, 2006 | 30.89 | 31.17 | 30.30 | 30.44 | 1,064,113 | -0.42(-1.37%) |
May 19, 2006 | 31.00 | 31.16 | 30.17 | 30.86 | 998,077 | -0.22(-0.69%) |
May 18, 2006 | 31.38 | 31.85 | 30.95 | 31.08 | 693,171 | -0.34(-1.09%) |
May 17, 2006 | 32.55 | 32.80 | 31.30 | 31.42 | 1,079,603 | -1.37(-4.19%) |
May 16, 2006 | 32.92 | 33.44 | 32.53 | 32.79 | 787,028 | -0.03(-0.09%) |
May 15, 2006 | 33.00 | 33.12 | 32.50 | 32.82 | 1,002,969 | -0.37(-1.12%) |
May 12, 2006 | 35.15 | 35.16 | 33.17 | 33.20 | 1,607,380 | -2.01(-5.71%) |
May 11, 2006 | 35.92 | 36.01 | 34.80 | 35.21 | 1,626,946 | -0.88(-2.45%) |
May 10, 2006 | 36.86 | 36.86 | 34.49 | 36.09 | 2,741,402 | -0.78(-2.10%) |
May 09, 2006 | 36.50 | 37.13 | 36.26 | 36.87 | 1,261,609 | +0.65(+1.79%) |
May 08, 2006 | 36.06 | 36.65 | 35.96 | 36.22 | 947,124 | +0.16(+0.44%) |
May 05, 2006 | 35.64 | 36.21 | 35.40 | 36.06 | 774,901 | +0.62(+1.74%) |
May 04, 2006 | 35.47 | 35.49 | 35.05 | 35.44 | 537,050 | +0.04(+0.11%) |
May 03, 2006 | 35.42 | 35.56 | 35.13 | 35.40 | 545,100 | -0.01(-0.03%) |
May 02, 2006 | 34.69 | 35.50 | 34.54 | 35.41 | 637,836 | +0.59(+1.69%) |
May 01, 2006 | 35.15 | 35.31 | 34.59 | 34.83 | 658,319 | -0.18(-0.50%) |
Apr 28, 2006 | 35.11 | 35.51 | 34.69 | 35.00 | 755,844 | -0.12(-0.34%) |
Apr 27, 2006 | 35.55 | 35.69 | 34.84 | 35.12 | 780,608 | -0.43(-1.21%) |
Apr 26, 2006 | 34.43 | 35.71 | 34.32 | 35.55 | 967,098 | +1.21(+3.51%) |
Apr 25, 2006 | 34.18 | 34.43 | 33.97 | 34.34 | 1,288,207 | +0.01(+0.03%) |
Apr 24, 2006 | 34.49 | 34.69 | 34.25 | 34.34 | 510,758 | -0.19(-0.54%) |
Apr 21, 2006 | 34.78 | 34.91 | 34.15 | 34.52 | 728,533 | +0.34(+1.00%) |
Apr 20, 2006 | 34.51 | 34.84 | 34.09 | 34.18 | 1,019,478 | -0.39(-1.14%) |
Apr 19, 2006 | 34.40 | 34.84 | 34.12 | 34.57 | 635,696 | +0.19(+0.54%) |
Apr 18, 2006 | 33.56 | 34.41 | 33.56 | 34.38 | 1,101,921 | +0.87(+2.61%) |
Apr 17, 2006 | 34.25 | 34.39 | 33.33 | 33.51 | 1,038,535 | -0.20(-0.58%) |
Apr 13, 2006 | 33.95 | 33.94 | 29.44 | 33.71 | 2,007,059 | -0.25(-0.72%) |
Apr 12, 2006 | 33.68 | 34.06 | 33.53 | 33.95 | 606,143 | +0.28(+0.85%) |
Apr 11, 2006 | 34.16 | 34.22 | 33.50 | 33.67 | 990,536 | -0.49(-1.44%) |
Apr 10, 2006 | 34.66 | 34.76 | 33.95 | 34.16 | 588,003 | -0.43(-1.25%) |
Apr 07, 2006 | 35.40 | 35.49 | 34.34 | 34.59 | 635,696 | -0.62(-1.76%) |
Apr 06, 2006 | 35.28 | 35.57 | 34.88 | 35.21 | 580,258 | -0.07(-0.19%) |
Apr 05, 2006 | 34.87 | 35.47 | 34.87 | 35.28 | 736,584 | +0.50(+1.44%) |
Apr 04, 2006 | 34.56 | 35.06 | 34.54 | 34.78 | 1,777,565 | -0.30(-0.87%) |
Apr 03, 2006 | 34.10 | 35.88 | 34.05 | 35.08 | 2,537,180 | +1.23(+3.62%) |
Mar 31, 2006 | 32.14 | 34.82 | 31.28 | 33.85 | 3,264,797 | +1.84(+5.73%) |
Mar 30, 2006 | 32.88 | 33.34 | 32.00 | 32.02 | 590,959 | -0.83(-2.54%) |
Mar 29, 2006 | 32.07 | 32.97 | 31.98 | 32.85 | 701,426 | +0.88(+2.76%) |
Mar 28, 2006 | 31.84 | 32.76 | 31.84 | 31.97 | 697,553 | +0.37(+1.18%) |
Mar 27, 2006 | 31.45 | 31.87 | 31.45 | 31.60 | 462,046 | +0.01(+0.03%) |
Mar 24, 2006 | 31.62 | 32.24 | 31.53 | 31.59 | 793,244 | +0.04(+0.12%) |
Mar 23, 2006 | 31.87 | 31.88 | 31.17 | 31.55 | 1,531,052 | -0.33(-1.05%) |
Mar 22, 2006 | 31.92 | 32.18 | 31.75 | 31.88 | 821,880 | -0.03(-0.09%) |
Mar 21, 2006 | 32.71 | 32.77 | 31.91 | 31.91 | 998,791 | -0.81(-2.49%) |
Mar 20, 2006 | 33.17 | 33.28 | 32.71 | 32.73 | 999,708 | -0.44(-1.33%) |
Mar 17, 2006 | 33.47 | 33.63 | 33.08 | 33.17 | 1,286,678 | -0.30(-0.91%) |
Mar 16, 2006 | 33.35 | 33.85 | 33.15 | 33.47 | 1,078,176 | +0.23(+0.68%) |
Mar 15, 2006 | 32.87 | 33.36 | 32.51 | 33.25 | 634,473 | +0.33(+1.01%) |
Mar 14, 2006 | 31.95 | 32.91 | 31.64 | 32.91 | 813,218 | +0.96(+3.01%) |
Mar 13, 2006 | 30.91 | 31.98 | 30.91 | 31.95 | 1,198,631 | +1.14(+3.69%) |
Mar 10, 2006 | 30.62 | 31.12 | 29.87 | 30.81 | 575,061 | +0.11(+0.35%) |
Mar 09, 2006 | 31.23 | 31.25 | 30.64 | 30.70 | 553,457 | -0.53(-1.70%) |
Mar 08, 2006 | 31.31 | 31.54 | 30.68 | 31.23 | 1,385,936 | +0.07(+0.22%) |
Mar 07, 2006 | 34.00 | 34.00 | 30.91 | 31.17 | 2,526,072 | -2.21(-6.62%) |
Mar 06, 2006 | 31.77 | 33.65 | 31.77 | 33.37 | 1,155,116 | +0.67(+2.04%) |
Mar 03, 2006 | 32.48 | 33.10 | 32.42 | 32.71 | 678,701 | +0.17(+0.51%) |
Mar 02, 2006 | 32.48 | 32.77 | 32.41 | 32.54 | 663,822 | +0.02(+0.06%) |