Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,426 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.60 | 106,211 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.60 | 34.04 | 70,291 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,972 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,593 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,719 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,156 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,501 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,785 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,688 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,468 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,191 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.88 | 34.57 | 35.38 | 431,696 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,717 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,928 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,829 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,880 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,602 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.22 | 32.43 | 33.05 | 156,829 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,568 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,359 | +0.90(+2.91%) |
May 01, 2006 | 31.07 | 31.32 | 30.94 | 31.13 | 228,558 | +0.17(+0.56%) |
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,640 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.18 | 30.51 | 166,776 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.37 | 30.72 | 209,548 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,479 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,870 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,093 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.02 | 32.57 | 32.75 | 245,136 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,353 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.70 | 32.15 | 353,889 | -0.61(-1.85%) |
Apr 17, 2006 | 32.84 | 33.21 | 32.60 | 32.75 | 170,534 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.22 | 32.26 | 32.75 | 153,514 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,244 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,427 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,297 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,886 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,082 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,158 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,238 | -2.10(-6.02%) |
Apr 03, 2006 | 34.56 | 35.56 | 34.56 | 34.85 | 186,560 | +0.38(+1.10%) |
Mar 31, 2006 | 34.33 | 34.62 | 33.91 | 34.47 | 229,442 | +0.14(+0.40%) |
Mar 30, 2006 | 36.19 | 36.33 | 34.04 | 34.34 | 339,521 | -1.76(-4.89%) |
Mar 29, 2006 | 37.01 | 37.01 | 35.18 | 36.10 | 331,342 | -1.40(-3.74%) |
Mar 28, 2006 | 37.09 | 37.96 | 36.79 | 37.50 | 104,332 | +0.87(+2.37%) |
Mar 27, 2006 | 37.25 | 37.48 | 36.36 | 36.64 | 70,181 | -0.51(-1.36%) |
Mar 24, 2006 | 37.14 | 37.69 | 36.86 | 37.14 | 168,213 | +0.45(+1.23%) |
Mar 23, 2006 | 35.74 | 36.69 | 35.39 | 36.69 | 317,859 | +1.90(+5.46%) |
Mar 22, 2006 | 33.70 | 35.00 | 33.70 | 34.79 | 181,807 | +1.49(+4.48%) |
Mar 21, 2006 | 32.77 | 33.82 | 32.66 | 33.30 | 130,194 | +0.54(+1.66%) |
Mar 20, 2006 | 33.15 | 33.91 | 32.67 | 32.75 | 121,794 | -0.50(-1.50%) |
Mar 17, 2006 | 34.65 | 34.65 | 33.17 | 33.25 | 152,740 | -1.14(-3.31%) |
Mar 16, 2006 | 34.07 | 34.81 | 34.02 | 34.39 | 62,776 | +0.23(+0.66%) |
Mar 15, 2006 | 34.69 | 34.69 | 33.57 | 34.17 | 97,369 | -0.33(-0.94%) |
Mar 14, 2006 | 34.70 | 34.81 | 34.38 | 34.49 | 89,190 | -0.32(-0.91%) |
Mar 13, 2006 | 35.81 | 36.09 | 34.51 | 34.81 | 201,922 | -0.92(-2.58%) |
Mar 10, 2006 | 34.93 | 35.74 | 34.89 | 35.73 | 238,394 | +1.05(+3.03%) |
Mar 09, 2006 | 32.93 | 34.93 | 32.93 | 34.68 | 175,839 | +1.76(+5.33%) |
Mar 08, 2006 | 33.47 | 34.83 | 32.21 | 32.93 | 284,813 | -0.54(-1.62%) |
Mar 07, 2006 | 33.87 | 33.87 | 31.95 | 33.47 | 212,532 | -0.44(-1.31%) |
Mar 06, 2006 | 36.64 | 36.64 | 33.50 | 33.91 | 184,128 | -2.52(-6.93%) |
Mar 03, 2006 | 36.42 | 36.69 | 36.04 | 36.44 | 116,268 | +0.29(+0.80%) |
Mar 02, 2006 | 35.17 | 36.16 | 35.02 | 36.15 | 156,719 | +0.98(+2.78%) |