Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.33 | 33.82 | 33.31 | 33.82 | 69,546 | +0.61(+1.85%) |
May 30, 2006 | 33.08 | 33.30 | 33.06 | 33.21 | 85,966 | +0.13(+0.40%) |
May 26, 2006 | 33.14 | 33.25 | 32.99 | 33.08 | 51,754 | +0.08(+0.23%) |
May 25, 2006 | 32.96 | 33.15 | 32.80 | 33.00 | 34,759 | +0.26(+0.80%) |
May 24, 2006 | 32.77 | 32.95 | 32.51 | 32.74 | 37,344 | +0.01(+0.04%) |
May 23, 2006 | 32.97 | 33.16 | 32.73 | 32.73 | 18,980 | -0.34(-1.02%) |
May 22, 2006 | 33.07 | 33.17 | 33.02 | 33.06 | 30,467 | -0.16(-0.48%) |
May 19, 2006 | 33.41 | 33.41 | 33.15 | 33.22 | 59,275 | +0.03(+0.10%) |
May 18, 2006 | 33.41 | 33.73 | 33.06 | 33.19 | 57,960 | -0.39(-1.15%) |
May 17, 2006 | 34.02 | 34.02 | 33.44 | 33.57 | 36,865 | -0.36(-1.06%) |
May 16, 2006 | 33.68 | 33.97 | 33.43 | 33.93 | 47,167 | +0.30(+0.88%) |
May 15, 2006 | 33.75 | 33.76 | 33.55 | 33.64 | 58,458 | -0.16(-0.47%) |
May 12, 2006 | 33.66 | 33.84 | 33.66 | 33.79 | 146,818 | +0.07(+0.20%) |
May 11, 2006 | 34.01 | 34.10 | 33.72 | 33.72 | 36,268 | -0.38(-1.11%) |
May 10, 2006 | 33.77 | 34.12 | 33.77 | 34.10 | 23,516 | +0.07(+0.20%) |
May 09, 2006 | 34.26 | 34.36 | 34.01 | 34.03 | 45,884 | -0.24(-0.70%) |
May 08, 2006 | 34.27 | 34.41 | 34.05 | 34.28 | 53,342 | +0.17(+0.48%) |
May 05, 2006 | 34.03 | 34.42 | 34.03 | 34.11 | 75,851 | +0.17(+0.49%) |
May 04, 2006 | 33.79 | 34.03 | 33.75 | 33.95 | 61,669 | +0.19(+0.57%) |
May 03, 2006 | 33.61 | 33.86 | 33.54 | 33.75 | 45,945 | +0.12(+0.35%) |
May 02, 2006 | 33.69 | 33.70 | 33.49 | 33.64 | 82,814 | -0.04(-0.12%) |
May 01, 2006 | 33.48 | 33.72 | 33.48 | 33.68 | 157,002 | +0.14(+0.41%) |
Apr 28, 2006 | 33.72 | 33.72 | 33.44 | 33.54 | 41,366 | +0.02(+0.06%) |
Apr 27, 2006 | 33.41 | 33.73 | 33.38 | 33.52 | 68,626 | +0.08(+0.25%) |
Apr 26, 2006 | 33.12 | 33.44 | 33.12 | 33.44 | 156,354 | +0.13(+0.39%) |
Apr 25, 2006 | 33.57 | 33.57 | 33.19 | 33.30 | 34,162 | -0.30(-0.90%) |
Apr 24, 2006 | 33.37 | 33.71 | 33.29 | 33.61 | 104,838 | +0.23(+0.68%) |
Apr 21, 2006 | 33.42 | 33.58 | 33.28 | 33.38 | 44,346 | -0.06(-0.16%) |
Apr 20, 2006 | 33.55 | 33.59 | 33.34 | 33.44 | 34,387 | -0.18(-0.53%) |
Apr 19, 2006 | 33.28 | 33.61 | 33.15 | 33.61 | 61,188 | +0.17(+0.52%) |
Apr 18, 2006 | 32.84 | 33.46 | 32.61 | 33.44 | 55,534 | +0.72(+2.21%) |
Apr 17, 2006 | 32.42 | 32.86 | 32.35 | 32.72 | 77,246 | +0.34(+1.06%) |
Apr 13, 2006 | 32.30 | 32.40 | 32.16 | 32.37 | 112,288 | +0.11(+0.34%) |
Apr 12, 2006 | 32.46 | 32.53 | 32.26 | 32.26 | 40,578 | -0.19(-0.59%) |
Apr 11, 2006 | 32.74 | 32.74 | 32.42 | 32.46 | 17,604 | -0.34(-1.05%) |
Apr 10, 2006 | 32.55 | 33.08 | 32.48 | 32.80 | 101,141 | +0.25(+0.76%) |
Apr 07, 2006 | 33.10 | 33.10 | 32.51 | 32.55 | 14,658 | -0.56(-1.71%) |
Apr 06, 2006 | 33.17 | 33.30 | 33.07 | 33.12 | 74,083 | -0.03(-0.10%) |
Apr 05, 2006 | 32.94 | 33.17 | 32.82 | 33.15 | 49,230 | +0.41(+1.26%) |
Apr 04, 2006 | 32.68 | 33.03 | 32.51 | 32.74 | 32,795 | -0.02(-0.06%) |
Apr 03, 2006 | 32.72 | 32.88 | 32.59 | 32.76 | 31,695 | +0.00(+0.00%) |
Mar 31, 2006 | 32.62 | 32.84 | 32.56 | 32.76 | 42,536 | +0.06(+0.19%) |
Mar 30, 2006 | 32.66 | 32.94 | 32.66 | 32.70 | 80,618 | -0.04(-0.13%) |
Mar 29, 2006 | 32.48 | 32.86 | 32.48 | 32.74 | 31,985 | +0.09(+0.27%) |
Mar 28, 2006 | 32.79 | 32.97 | 32.22 | 32.65 | 39,264 | -0.08(-0.23%) |
Mar 27, 2006 | 32.75 | 32.81 | 32.70 | 32.73 | 22,062 | -0.10(-0.31%) |
Mar 24, 2006 | 32.86 | 32.89 | 32.64 | 32.83 | 55,298 | -0.06(-0.19%) |
Mar 23, 2006 | 32.58 | 32.89 | 32.58 | 32.89 | 37,592 | +0.21(+0.65%) |
Mar 22, 2006 | 32.24 | 32.71 | 32.09 | 32.68 | 54,284 | +0.39(+1.19%) |
Mar 21, 2006 | 32.38 | 32.51 | 32.29 | 32.29 | 336,534 | -0.24(-0.74%) |
Mar 20, 2006 | 32.62 | 32.75 | 32.37 | 32.53 | 58,124 | -0.17(-0.51%) |
Mar 17, 2006 | 32.59 | 32.71 | 32.33 | 32.70 | 105,677 | +0.20(+0.61%) |
Mar 16, 2006 | 32.38 | 32.50 | 32.31 | 32.50 | 35,633 | +0.15(+0.47%) |
Mar 15, 2006 | 32.38 | 32.38 | 32.04 | 32.35 | 42,443 | +0.03(+0.09%) |
Mar 14, 2006 | 32.02 | 32.32 | 32.02 | 32.32 | 33,444 | +0.24(+0.75%) |
Mar 13, 2006 | 32.21 | 32.24 | 32.03 | 32.08 | 19,375 | -0.12(-0.36%) |
Mar 10, 2006 | 31.93 | 32.20 | 31.82 | 32.20 | 49,867 | +0.35(+1.10%) |
Mar 09, 2006 | 31.87 | 32.01 | 31.84 | 31.84 | 31,599 | -0.09(-0.28%) |
Mar 08, 2006 | 31.75 | 31.94 | 31.64 | 31.93 | 55,760 | +0.23(+0.72%) |
Mar 07, 2006 | 31.68 | 31.73 | 31.36 | 31.71 | 40,616 | +0.21(+0.68%) |
Mar 06, 2006 | 32.06 | 32.06 | 31.38 | 31.49 | 34,846 | -0.43(-1.36%) |
Mar 03, 2006 | 31.86 | 32.14 | 31.80 | 31.93 | 62,435 | -0.05(-0.15%) |
Mar 02, 2006 | 31.69 | 31.97 | 31.55 | 31.97 | 40,987 | +0.23(+0.74%) |