Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.70 | 34.35 | 32.70 | 34.17 | 225,621 | +1.56(+4.77%) |
May 30, 2006 | 32.51 | 33.18 | 32.10 | 32.62 | 124,839 | -0.16(-0.47%) |
May 26, 2006 | 32.47 | 33.00 | 32.47 | 32.77 | 85,802 | +0.47(+1.44%) |
May 25, 2006 | 31.48 | 32.70 | 31.31 | 32.30 | 149,116 | +1.38(+4.47%) |
May 24, 2006 | 32.07 | 32.07 | 30.50 | 30.92 | 95,040 | -1.12(-3.49%) |
May 23, 2006 | 32.32 | 33.59 | 31.86 | 32.04 | 79,717 | -0.06(-0.18%) |
May 22, 2006 | 32.09 | 32.40 | 31.94 | 32.10 | 81,151 | -0.18(-0.54%) |
May 19, 2006 | 32.41 | 32.67 | 31.70 | 32.28 | 41,108 | -0.26(-0.81%) |
May 18, 2006 | 32.73 | 33.56 | 32.51 | 32.54 | 50,747 | -0.25(-0.77%) |
May 17, 2006 | 33.35 | 33.78 | 32.66 | 32.79 | 84,492 | -0.89(-2.66%) |
May 16, 2006 | 33.44 | 34.18 | 32.92 | 33.69 | 51,141 | +0.27(+0.81%) |
May 15, 2006 | 34.16 | 34.62 | 33.28 | 33.41 | 65,914 | -1.11(-3.21%) |
May 12, 2006 | 35.66 | 35.85 | 34.45 | 34.52 | 107,769 | -1.26(-3.53%) |
May 11, 2006 | 36.29 | 36.30 | 35.49 | 35.79 | 87,680 | -0.58(-1.60%) |
May 10, 2006 | 35.88 | 37.11 | 35.60 | 36.37 | 226,559 | +1.59(+4.56%) |
May 09, 2006 | 35.54 | 35.54 | 34.34 | 34.78 | 164,377 | -0.69(-1.95%) |
May 08, 2006 | 35.73 | 35.86 | 35.11 | 35.47 | 144,401 | -0.26(-0.73%) |
May 05, 2006 | 35.32 | 36.24 | 35.25 | 35.74 | 274,264 | +0.64(+1.83%) |
May 04, 2006 | 34.96 | 35.20 | 34.78 | 35.10 | 139,484 | +0.24(+0.70%) |
May 03, 2006 | 34.41 | 35.08 | 34.17 | 34.85 | 124,952 | +0.29(+0.84%) |
May 02, 2006 | 34.04 | 34.99 | 31.56 | 34.56 | 161,118 | +0.64(+1.89%) |
May 01, 2006 | 33.80 | 34.69 | 33.01 | 33.92 | 117,210 | +0.12(+0.35%) |
Apr 28, 2006 | 35.48 | 35.71 | 33.60 | 33.80 | 107,975 | -1.73(-4.87%) |
Apr 27, 2006 | 35.53 | 36.46 | 33.93 | 35.53 | 100,157 | -0.36(-1.00%) |
Apr 26, 2006 | 36.07 | 36.65 | 35.74 | 35.89 | 49,238 | -0.47(-1.28%) |
Apr 25, 2006 | 37.18 | 37.18 | 35.11 | 36.36 | 50,535 | -0.45(-1.22%) |
Apr 24, 2006 | 36.95 | 37.05 | 36.45 | 36.81 | 68,610 | -0.29(-0.79%) |
Apr 21, 2006 | 38.83 | 38.83 | 36.49 | 37.10 | 105,270 | -1.37(-3.56%) |
Apr 20, 2006 | 39.33 | 39.51 | 38.34 | 38.47 | 107,899 | -1.13(-2.85%) |
Apr 19, 2006 | 38.14 | 39.87 | 38.13 | 39.60 | 138,647 | +1.68(+4.44%) |
Apr 18, 2006 | 36.04 | 37.92 | 35.80 | 37.92 | 104,551 | +2.18(+6.10%) |
Apr 17, 2006 | 35.69 | 36.02 | 35.51 | 35.74 | 162,822 | +0.12(+0.33%) |
Apr 13, 2006 | 35.19 | 35.67 | 34.93 | 35.62 | 22,954 | +0.43(+1.22%) |
Apr 12, 2006 | 35.46 | 35.38 | 34.76 | 35.19 | 47,938 | -0.27(-0.77%) |
Apr 11, 2006 | 35.73 | 35.73 | 35.28 | 35.46 | 40,945 | -0.11(-0.30%) |
Apr 10, 2006 | 35.10 | 35.83 | 35.01 | 35.57 | 75,356 | +0.33(+0.94%) |
Apr 07, 2006 | 34.83 | 35.29 | 34.31 | 35.24 | 90,521 | +0.56(+1.63%) |
Apr 06, 2006 | 34.52 | 34.76 | 34.05 | 34.68 | 33,747 | +0.00(+0.00%) |
Apr 05, 2006 | 34.97 | 35.21 | 34.01 | 34.68 | 115,816 | -0.22(-0.64%) |
Apr 04, 2006 | 34.31 | 35.11 | 33.96 | 34.90 | 48,480 | +0.57(+1.67%) |
Apr 03, 2006 | 34.49 | 35.18 | 34.30 | 34.33 | 27,221 | -0.19(-0.56%) |
Mar 31, 2006 | 34.75 | 34.76 | 34.39 | 34.52 | 133,514 | +0.00(+0.00%) |
Mar 30, 2006 | 34.87 | 34.97 | 34.35 | 34.52 | 59,525 | -0.25(-0.73%) |
Mar 29, 2006 | 34.18 | 34.96 | 33.83 | 34.77 | 94,175 | +1.07(+3.17%) |
Mar 28, 2006 | 33.78 | 34.40 | 33.44 | 33.70 | 63,943 | -0.06(-0.17%) |
Mar 27, 2006 | 33.22 | 33.76 | 33.00 | 33.76 | 61,570 | +0.64(+1.94%) |
Mar 24, 2006 | 32.22 | 33.40 | 32.08 | 33.12 | 73,747 | +0.69(+2.13%) |
Mar 23, 2006 | 32.90 | 32.99 | 32.25 | 32.43 | 38,357 | -0.52(-1.56%) |
Mar 22, 2006 | 31.91 | 33.02 | 31.91 | 32.95 | 80,416 | +0.88(+2.76%) |
Mar 21, 2006 | 32.64 | 33.24 | 31.96 | 32.06 | 59,968 | -0.73(-2.22%) |
Mar 20, 2006 | 32.06 | 33.00 | 31.99 | 32.79 | 65,750 | +0.62(+1.93%) |
Mar 17, 2006 | 32.43 | 32.45 | 32.09 | 32.17 | 123,912 | -0.09(-0.27%) |
Mar 16, 2006 | 32.20 | 32.59 | 31.98 | 32.26 | 65,594 | +0.11(+0.33%) |
Mar 15, 2006 | 31.56 | 32.40 | 31.50 | 32.15 | 46,911 | +0.35(+1.10%) |
Mar 14, 2006 | 31.49 | 31.97 | 31.16 | 31.80 | 90,721 | +0.35(+1.11%) |
Mar 13, 2006 | 31.30 | 32.33 | 31.22 | 31.45 | 121,517 | +0.37(+1.19%) |
Mar 10, 2006 | 31.17 | 31.31 | 30.97 | 31.08 | 142,721 | -0.03(-0.09%) |
Mar 09, 2006 | 31.83 | 32.44 | 31.02 | 31.11 | 117,458 | -0.81(-2.53%) |
Mar 08, 2006 | 32.94 | 33.00 | 31.38 | 31.92 | 145,301 | -1.09(-3.30%) |
Mar 07, 2006 | 33.31 | 33.96 | 33.00 | 33.00 | 153,411 | -0.78(-2.30%) |
Mar 06, 2006 | 33.10 | 34.17 | 33.09 | 33.78 | 66,143 | +0.48(+1.43%) |
Mar 03, 2006 | 32.59 | 33.62 | 32.56 | 33.31 | 116,594 | +0.58(+1.78%) |
Mar 02, 2006 | 33.00 | 33.08 | 32.60 | 32.72 | 66,231 | -0.37(-1.12%) |