Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.04 | 33.79 | 33.04 | 33.62 | 1,375,090 | +0.62(+1.88%) |
May 30, 2006 | 33.22 | 33.38 | 32.70 | 33.00 | 914,315 | -0.38(-1.13%) |
May 26, 2006 | 33.69 | 33.69 | 33.01 | 33.38 | 1,224,281 | +0.00(+0.00%) |
May 25, 2006 | 34.14 | 34.20 | 32.72 | 33.38 | 1,601,693 | +1.40(+4.38%) |
May 24, 2006 | 31.63 | 32.00 | 30.95 | 31.98 | 1,429,626 | +0.16(+0.51%) |
May 23, 2006 | 32.22 | 32.89 | 31.81 | 31.82 | 1,077,701 | -0.25(-0.78%) |
May 22, 2006 | 32.31 | 32.39 | 31.51 | 32.07 | 885,934 | -0.47(-1.44%) |
May 19, 2006 | 32.39 | 32.92 | 32.23 | 32.53 | 1,099,515 | +0.19(+0.58%) |
May 18, 2006 | 32.65 | 32.86 | 32.26 | 32.35 | 714,534 | -0.34(-1.04%) |
May 17, 2006 | 32.91 | 32.99 | 32.45 | 32.69 | 1,134,908 | -0.48(-1.44%) |
May 16, 2006 | 33.47 | 33.73 | 32.62 | 33.16 | 624,605 | -0.37(-1.10%) |
May 15, 2006 | 34.03 | 34.04 | 33.15 | 33.53 | 889,050 | -0.49(-1.45%) |
May 12, 2006 | 33.74 | 34.29 | 33.61 | 34.03 | 1,625,400 | +0.11(+0.32%) |
May 11, 2006 | 34.68 | 34.86 | 33.82 | 33.92 | 1,778,880 | -0.84(-2.40%) |
May 10, 2006 | 34.73 | 34.83 | 34.29 | 34.75 | 859,333 | -0.11(-0.31%) |
May 09, 2006 | 34.76 | 34.92 | 34.56 | 34.86 | 892,834 | +0.05(+0.15%) |
May 08, 2006 | 34.95 | 35.40 | 34.72 | 34.81 | 699,732 | -0.39(-1.10%) |
May 05, 2006 | 35.79 | 35.85 | 35.10 | 35.19 | 1,124,335 | -0.56(-1.56%) |
May 04, 2006 | 34.64 | 35.80 | 34.50 | 35.75 | 2,621,074 | +1.11(+3.22%) |
May 03, 2006 | 33.69 | 34.83 | 33.65 | 34.64 | 1,733,915 | +0.95(+2.83%) |
May 02, 2006 | 34.11 | 34.23 | 33.51 | 33.68 | 1,454,223 | -0.50(-1.47%) |
May 01, 2006 | 35.65 | 35.65 | 33.78 | 34.19 | 1,924,903 | -1.73(-4.83%) |
Apr 28, 2006 | 35.85 | 36.21 | 35.54 | 35.92 | 1,863,244 | +0.70(+1.99%) |
Apr 27, 2006 | 37.74 | 37.75 | 34.97 | 35.22 | 4,161,998 | -4.03(-10.28%) |
Apr 26, 2006 | 39.04 | 39.46 | 38.95 | 39.25 | 723,772 | +0.26(+0.67%) |
Apr 25, 2006 | 39.11 | 39.51 | 38.83 | 38.99 | 763,728 | -0.12(-0.30%) |
Apr 24, 2006 | 38.86 | 39.12 | 38.55 | 39.11 | 741,357 | +0.25(+0.65%) |
Apr 21, 2006 | 38.68 | 39.03 | 38.46 | 38.86 | 801,681 | +0.28(+0.72%) |
Apr 20, 2006 | 38.77 | 38.95 | 38.30 | 38.58 | 675,135 | -0.41(-1.06%) |
Apr 19, 2006 | 39.31 | 39.31 | 38.52 | 38.99 | 690,049 | -0.57(-1.45%) |
Apr 18, 2006 | 37.93 | 39.57 | 37.57 | 39.57 | 1,602,472 | +1.65(+4.36%) |
Apr 17, 2006 | 37.67 | 38.38 | 37.31 | 37.92 | 627,277 | +0.16(+0.43%) |
Apr 13, 2006 | 37.96 | 38.07 | 37.50 | 37.75 | 878,032 | -0.21(-0.54%) |
Apr 12, 2006 | 37.84 | 38.17 | 37.70 | 37.96 | 587,988 | +0.34(+0.91%) |
Apr 11, 2006 | 37.65 | 37.93 | 37.48 | 37.62 | 686,821 | -0.05(-0.12%) |
Apr 10, 2006 | 38.19 | 38.55 | 37.60 | 37.66 | 593,219 | -0.46(-1.20%) |
Apr 07, 2006 | 38.17 | 38.50 | 37.91 | 38.12 | 712,865 | -0.29(-0.75%) |
Apr 06, 2006 | 38.93 | 38.99 | 38.10 | 38.41 | 621,823 | -0.66(-1.70%) |
Apr 05, 2006 | 39.13 | 39.33 | 38.85 | 39.08 | 614,811 | -0.13(-0.32%) |
Apr 04, 2006 | 38.83 | 39.37 | 38.68 | 39.20 | 691,050 | +0.27(+0.69%) |
Apr 03, 2006 | 39.56 | 39.84 | 38.90 | 38.93 | 722,771 | -0.45(-1.14%) |
Mar 31, 2006 | 39.61 | 39.93 | 39.18 | 39.38 | 515,756 | -0.27(-0.68%) |
Mar 30, 2006 | 39.76 | 40.34 | 39.35 | 39.65 | 427,051 | -0.02(-0.05%) |
Mar 29, 2006 | 39.12 | 40.10 | 39.12 | 39.67 | 633,732 | +0.31(+0.80%) |
Mar 28, 2006 | 39.53 | 39.73 | 39.21 | 39.35 | 523,547 | -0.18(-0.45%) |
Mar 27, 2006 | 39.71 | 39.81 | 39.35 | 39.53 | 473,017 | -0.36(-0.90%) |
Mar 24, 2006 | 40.08 | 40.08 | 39.74 | 39.89 | 479,806 | -0.01(-0.02%) |
Mar 23, 2006 | 40.00 | 40.15 | 39.68 | 39.90 | 338,680 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.37 | 39.76 | 40.09 | 579,530 | +0.22(+0.56%) |
Mar 21, 2006 | 40.12 | 40.43 | 39.81 | 39.87 | 607,911 | -0.38(-0.94%) |
Mar 20, 2006 | 39.80 | 40.26 | 39.79 | 40.24 | 526,218 | +0.41(+1.04%) |
Mar 17, 2006 | 40.12 | 40.33 | 39.76 | 39.83 | 692,720 | +0.08(+0.20%) |
Mar 16, 2006 | 39.78 | 39.98 | 39.49 | 39.75 | 472,906 | +0.04(+0.09%) |
Mar 15, 2006 | 39.43 | 39.98 | 39.43 | 39.71 | 620,821 | +0.28(+0.71%) |
Mar 14, 2006 | 39.13 | 39.60 | 38.99 | 39.43 | 501,621 | +0.31(+0.80%) |
Mar 13, 2006 | 38.90 | 39.13 | 38.69 | 39.12 | 458,660 | +0.20(+0.51%) |
Mar 10, 2006 | 38.86 | 39.26 | 38.77 | 38.92 | 623,492 | +0.07(+0.18%) |
Mar 09, 2006 | 38.81 | 39.11 | 38.56 | 38.85 | 593,665 | +0.08(+0.21%) |
Mar 08, 2006 | 38.63 | 38.93 | 37.93 | 38.77 | 394,107 | +0.13(+0.33%) |
Mar 07, 2006 | 38.63 | 38.79 | 38.23 | 38.64 | 373,294 | -0.12(-0.30%) |
Mar 06, 2006 | 38.79 | 39.09 | 38.60 | 38.76 | 424,380 | -0.14(-0.37%) |
Mar 03, 2006 | 38.98 | 38.99 | 38.56 | 38.90 | 439,739 | -0.16(-0.41%) |
Mar 02, 2006 | 38.10 | 39.08 | 38.06 | 39.07 | 796,561 | +0.84(+2.21%) |