Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.82 | 34.63 | 33.65 | 34.34 | 1,933,900 | +0.41(+1.22%) |
May 30, 2006 | 33.48 | 34.46 | 33.48 | 33.93 | 2,221,699 | +0.45(+1.33%) |
May 26, 2006 | 33.26 | 34.08 | 33.13 | 33.48 | 1,571,624 | +0.25(+0.76%) |
May 25, 2006 | 33.29 | 33.33 | 32.82 | 33.23 | 780,193 | +0.04(+0.12%) |
May 24, 2006 | 32.41 | 33.33 | 32.35 | 33.19 | 1,433,987 | +0.61(+1.87%) |
May 23, 2006 | 33.34 | 33.34 | 32.58 | 32.58 | 1,004,778 | -0.69(-2.07%) |
May 22, 2006 | 33.19 | 33.62 | 33.00 | 33.27 | 1,423,582 | -0.14(-0.41%) |
May 19, 2006 | 32.68 | 33.68 | 32.68 | 33.41 | 1,710,510 | +0.32(+0.96%) |
May 18, 2006 | 33.14 | 33.60 | 32.94 | 33.09 | 749,012 | +0.05(+0.15%) |
May 17, 2006 | 33.14 | 33.55 | 33.04 | 33.05 | 875,781 | -0.31(-0.92%) |
May 16, 2006 | 33.40 | 33.82 | 33.14 | 33.35 | 1,160,399 | -0.21(-0.63%) |
May 15, 2006 | 33.68 | 33.87 | 33.44 | 33.56 | 949,141 | -0.11(-0.31%) |
May 12, 2006 | 33.84 | 34.20 | 33.66 | 33.67 | 805,248 | -0.26(-0.76%) |
May 11, 2006 | 34.04 | 34.23 | 33.89 | 33.93 | 728,007 | -0.30(-0.88%) |
May 10, 2006 | 34.09 | 34.50 | 33.92 | 34.23 | 637,548 | +0.00(+0.00%) |
May 09, 2006 | 33.94 | 34.30 | 33.91 | 34.23 | 450,912 | +0.19(+0.55%) |
May 08, 2006 | 33.85 | 34.30 | 33.85 | 34.04 | 329,051 | -0.02(-0.05%) |
May 05, 2006 | 34.27 | 34.38 | 33.95 | 34.06 | 411,756 | +0.02(+0.07%) |
May 04, 2006 | 33.72 | 34.35 | 33.69 | 34.03 | 473,105 | +0.26(+0.77%) |
May 03, 2006 | 33.69 | 33.88 | 33.56 | 33.78 | 488,300 | -0.03(-0.10%) |
May 02, 2006 | 33.54 | 34.03 | 33.44 | 33.81 | 714,755 | +0.25(+0.75%) |
May 01, 2006 | 33.90 | 34.66 | 33.38 | 33.56 | 1,476,614 | -0.48(-1.41%) |
Apr 28, 2006 | 34.29 | 34.29 | 33.91 | 34.03 | 764,483 | -0.02(-0.05%) |
Apr 27, 2006 | 33.74 | 34.25 | 33.61 | 34.05 | 1,011,971 | +0.27(+0.79%) |
Apr 26, 2006 | 33.33 | 34.05 | 33.29 | 33.78 | 1,277,242 | +0.40(+1.19%) |
Apr 25, 2006 | 33.77 | 34.03 | 33.32 | 33.39 | 1,625,375 | -0.54(-1.58%) |
Apr 24, 2006 | 33.73 | 34.04 | 33.53 | 33.92 | 711,894 | -0.01(-0.02%) |
Apr 21, 2006 | 34.53 | 34.53 | 33.65 | 33.93 | 1,548,341 | -0.30(-0.88%) |
Apr 20, 2006 | 34.36 | 34.59 | 34.21 | 34.23 | 858,319 | -0.28(-0.82%) |
Apr 19, 2006 | 34.01 | 34.56 | 34.01 | 34.51 | 1,273,271 | +0.45(+1.33%) |
Apr 18, 2006 | 33.46 | 34.26 | 33.46 | 34.06 | 1,252,254 | +0.54(+1.62%) |
Apr 17, 2006 | 33.57 | 33.94 | 33.32 | 33.52 | 821,805 | -0.19(-0.58%) |
Apr 13, 2006 | 34.09 | 34.32 | 33.64 | 33.71 | 942,669 | -0.31(-0.91%) |
Apr 12, 2006 | 34.01 | 34.10 | 33.76 | 34.02 | 681,329 | +0.01(+0.02%) |
Apr 11, 2006 | 34.26 | 34.26 | 33.71 | 34.01 | 642,029 | -0.13(-0.38%) |
Apr 10, 2006 | 33.97 | 34.15 | 33.72 | 34.14 | 579,993 | +0.09(+0.26%) |
Apr 07, 2006 | 34.05 | 34.73 | 33.97 | 34.05 | 669,724 | -0.13(-0.38%) |
Apr 06, 2006 | 34.05 | 34.31 | 33.90 | 34.18 | 659,148 | -0.06(-0.17%) |
Apr 05, 2006 | 34.34 | 34.58 | 34.05 | 34.24 | 654,802 | -0.21(-0.61%) |
Apr 04, 2006 | 34.51 | 34.59 | 34.23 | 34.45 | 831,176 | +0.18(+0.52%) |
Apr 03, 2006 | 34.71 | 34.91 | 34.23 | 34.27 | 888,967 | -0.28(-0.82%) |
Mar 31, 2006 | 34.70 | 34.98 | 34.29 | 34.55 | 962,154 | -0.26(-0.75%) |
Mar 30, 2006 | 34.49 | 35.06 | 34.49 | 34.81 | 871,642 | +0.19(+0.54%) |
Mar 29, 2006 | 34.21 | 34.85 | 34.05 | 34.63 | 939,796 | +0.37(+1.09%) |
Mar 28, 2006 | 34.63 | 34.67 | 34.02 | 34.25 | 1,176,130 | -0.31(-0.89%) |
Mar 27, 2006 | 34.72 | 34.86 | 34.32 | 34.56 | 640,075 | -0.11(-0.33%) |
Mar 24, 2006 | 35.11 | 35.11 | 34.50 | 34.68 | 1,492,306 | +0.65(+1.91%) |
Mar 23, 2006 | 33.89 | 34.14 | 33.68 | 34.03 | 738,088 | -0.05(-0.14%) |
Mar 22, 2006 | 33.88 | 34.17 | 33.67 | 34.08 | 758,193 | +0.15(+0.45%) |
Mar 21, 2006 | 34.24 | 34.59 | 33.86 | 33.92 | 974,414 | -0.15(-0.43%) |
Mar 20, 2006 | 34.08 | 34.33 | 33.96 | 34.07 | 1,020,529 | -0.12(-0.36%) |
Mar 17, 2006 | 34.78 | 34.79 | 33.79 | 34.19 | 2,961,229 | -1.27(-3.59%) |
Mar 16, 2006 | 35.56 | 35.92 | 35.35 | 35.46 | 1,001,273 | -0.18(-0.50%) |
Mar 15, 2006 | 35.36 | 35.67 | 35.12 | 35.64 | 766,453 | +0.32(+0.92%) |
Mar 14, 2006 | 34.54 | 35.39 | 34.48 | 35.32 | 1,254,675 | +0.75(+2.16%) |
Mar 13, 2006 | 34.36 | 34.79 | 34.16 | 34.57 | 764,466 | +0.38(+1.11%) |
Mar 10, 2006 | 33.86 | 34.51 | 33.73 | 34.19 | 827,083 | +0.14(+0.40%) |
Mar 09, 2006 | 34.29 | 34.46 | 33.90 | 34.05 | 680,797 | -0.18(-0.52%) |
Mar 08, 2006 | 34.20 | 34.42 | 33.92 | 34.23 | 1,133,098 | +0.17(+0.50%) |
Mar 07, 2006 | 33.67 | 34.37 | 33.67 | 34.06 | 1,216,584 | +0.46(+1.38%) |
Mar 06, 2006 | 33.31 | 33.88 | 33.24 | 33.60 | 1,361,804 | +0.19(+0.56%) |
Mar 03, 2006 | 33.13 | 33.82 | 32.96 | 33.41 | 831,518 | +0.03(+0.10%) |
Mar 02, 2006 | 32.92 | 33.67 | 32.92 | 33.38 | 767,489 | +0.08(+0.24%) |