Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.53 | 34.02 | 33.48 | 34.02 | 483,499 | +0.45(+1.35%) |
May 30, 2006 | 33.63 | 33.63 | 33.18 | 33.57 | 295,313 | -0.19(-0.56%) |
May 26, 2006 | 33.60 | 33.97 | 33.38 | 33.75 | 414,360 | +0.20(+0.58%) |
May 25, 2006 | 33.25 | 33.66 | 33.14 | 33.56 | 378,757 | +0.35(+1.06%) |
May 24, 2006 | 33.79 | 33.97 | 32.89 | 33.21 | 624,798 | -0.57(-1.68%) |
May 23, 2006 | 33.65 | 34.08 | 33.65 | 33.77 | 444,241 | +0.18(+0.52%) |
May 22, 2006 | 33.90 | 33.90 | 33.28 | 33.60 | 405,618 | -0.30(-0.89%) |
May 19, 2006 | 33.85 | 34.15 | 33.64 | 33.90 | 505,274 | +0.14(+0.41%) |
May 18, 2006 | 34.28 | 34.51 | 33.74 | 33.76 | 308,346 | -0.50(-1.45%) |
May 17, 2006 | 34.70 | 34.70 | 34.22 | 34.26 | 408,638 | -0.55(-1.59%) |
May 16, 2006 | 34.92 | 35.11 | 34.64 | 34.81 | 400,850 | -0.14(-0.41%) |
May 15, 2006 | 34.67 | 35.01 | 34.60 | 34.96 | 192,319 | +0.29(+0.83%) |
May 12, 2006 | 35.30 | 35.30 | 34.46 | 34.67 | 579,023 | -0.72(-2.04%) |
May 11, 2006 | 35.90 | 36.10 | 35.14 | 35.39 | 589,672 | -0.45(-1.26%) |
May 10, 2006 | 35.48 | 35.91 | 35.47 | 35.84 | 677,090 | +0.15(+0.42%) |
May 09, 2006 | 35.26 | 35.72 | 35.16 | 35.69 | 798,362 | +0.46(+1.30%) |
May 08, 2006 | 34.92 | 35.30 | 34.91 | 35.23 | 655,792 | +0.22(+0.63%) |
May 05, 2006 | 34.32 | 35.01 | 34.32 | 35.01 | 428,982 | +0.65(+1.90%) |
May 04, 2006 | 33.75 | 34.42 | 33.75 | 34.36 | 558,679 | +0.67(+1.98%) |
May 03, 2006 | 33.03 | 33.94 | 33.03 | 33.69 | 636,242 | +0.57(+1.73%) |
May 02, 2006 | 33.19 | 33.28 | 32.97 | 33.12 | 302,465 | -0.02(-0.06%) |
May 01, 2006 | 33.80 | 33.96 | 32.97 | 33.14 | 538,811 | -0.54(-1.61%) |
Apr 28, 2006 | 33.14 | 34.04 | 33.14 | 33.68 | 831,104 | +0.66(+2.00%) |
Apr 27, 2006 | 31.46 | 33.31 | 31.46 | 33.02 | 1,250,391 | +1.55(+4.94%) |
Apr 26, 2006 | 30.36 | 31.72 | 30.36 | 31.46 | 1,271,054 | +2.04(+6.95%) |
Apr 25, 2006 | 29.13 | 29.70 | 29.12 | 29.42 | 541,195 | +0.36(+1.26%) |
Apr 24, 2006 | 29.26 | 29.31 | 28.97 | 29.05 | 266,544 | -0.26(-0.88%) |
Apr 21, 2006 | 29.31 | 29.34 | 29.07 | 29.31 | 234,756 | +0.03(+0.09%) |
Apr 20, 2006 | 28.93 | 29.32 | 28.88 | 29.29 | 315,498 | +0.35(+1.22%) |
Apr 19, 2006 | 28.72 | 29.02 | 28.62 | 28.94 | 272,425 | +0.14(+0.50%) |
Apr 18, 2006 | 28.60 | 29.06 | 28.60 | 28.79 | 278,624 | +0.15(+0.53%) |
Apr 17, 2006 | 28.25 | 28.91 | 28.25 | 28.64 | 312,637 | -0.01(-0.02%) |
Apr 13, 2006 | 28.75 | 28.79 | 28.53 | 28.65 | 375,896 | -0.10(-0.35%) |
Apr 12, 2006 | 28.85 | 28.99 | 28.63 | 28.75 | 168,477 | -0.06(-0.20%) |
Apr 11, 2006 | 28.94 | 29.13 | 28.65 | 28.80 | 327,737 | -0.09(-0.30%) |
Apr 10, 2006 | 28.94 | 29.26 | 28.75 | 28.89 | 556,294 | -0.08(-0.28%) |
Apr 07, 2006 | 29.29 | 29.50 | 28.89 | 28.97 | 260,981 | -0.32(-1.10%) |
Apr 06, 2006 | 28.75 | 29.32 | 28.69 | 29.29 | 318,200 | +0.54(+1.88%) |
Apr 05, 2006 | 28.79 | 28.97 | 28.63 | 28.75 | 298,174 | -0.13(-0.44%) |
Apr 04, 2006 | 28.65 | 28.91 | 28.53 | 28.88 | 221,564 | +0.09(+0.33%) |
Apr 03, 2006 | 28.88 | 29.07 | 28.77 | 28.78 | 333,776 | -0.02(-0.07%) |
Mar 31, 2006 | 29.07 | 29.25 | 28.65 | 28.80 | 584,268 | -0.23(-0.78%) |
Mar 30, 2006 | 28.66 | 29.05 | 28.61 | 29.03 | 415,472 | +0.28(+0.96%) |
Mar 29, 2006 | 28.46 | 28.88 | 28.27 | 28.75 | 374,942 | +0.29(+1.02%) |
Mar 28, 2006 | 28.60 | 28.77 | 28.45 | 28.46 | 603,341 | -0.19(-0.66%) |
Mar 27, 2006 | 28.44 | 28.77 | 28.42 | 28.65 | 277,193 | +0.11(+0.37%) |
Mar 24, 2006 | 28.59 | 28.71 | 28.49 | 28.55 | 263,524 | -0.06(-0.20%) |
Mar 23, 2006 | 28.85 | 28.91 | 28.54 | 28.60 | 175,948 | -0.25(-0.87%) |
Mar 22, 2006 | 28.53 | 28.94 | 28.41 | 28.85 | 370,810 | +0.26(+0.90%) |
Mar 21, 2006 | 28.22 | 28.69 | 28.19 | 28.60 | 394,492 | +0.28(+1.00%) |
Mar 20, 2006 | 28.38 | 28.61 | 28.12 | 28.31 | 253,670 | -0.13(-0.44%) |
Mar 17, 2006 | 28.21 | 28.55 | 28.13 | 28.44 | 281,167 | +0.16(+0.58%) |
Mar 16, 2006 | 28.25 | 28.43 | 27.94 | 28.27 | 606,043 | +0.02(+0.07%) |
Mar 15, 2006 | 28.08 | 28.34 | 27.93 | 28.26 | 382,254 | +0.13(+0.47%) |
Mar 14, 2006 | 27.96 | 28.26 | 27.78 | 28.12 | 455,843 | -0.07(-0.25%) |
Mar 13, 2006 | 28.32 | 28.43 | 28.15 | 28.19 | 244,451 | -0.13(-0.44%) |
Mar 10, 2006 | 28.25 | 28.41 | 28.03 | 28.32 | 459,340 | +0.07(+0.24%) |
Mar 09, 2006 | 27.66 | 28.32 | 27.65 | 28.25 | 541,195 | +0.71(+2.58%) |
Mar 08, 2006 | 27.53 | 27.66 | 27.22 | 27.54 | 460,135 | +0.02(+0.07%) |
Mar 07, 2006 | 27.82 | 27.82 | 27.44 | 27.52 | 542,943 | -0.35(-1.24%) |
Mar 06, 2006 | 28.06 | 28.34 | 27.77 | 27.87 | 483,817 | -0.20(-0.72%) |
Mar 03, 2006 | 28.10 | 28.44 | 27.94 | 28.07 | 532,771 | -0.04(-0.13%) |
Mar 02, 2006 | 28.06 | 28.30 | 27.78 | 28.10 | 593,010 | -0.22(-0.78%) |