Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.86 | 36.12 | 35.64 | 35.88 | 243,047 | +0.19(+0.54%) |
May 30, 2006 | 36.44 | 36.45 | 35.57 | 35.68 | 231,392 | -0.61(-1.69%) |
May 26, 2006 | 36.04 | 36.44 | 35.72 | 36.30 | 139,845 | +0.38(+1.06%) |
May 25, 2006 | 35.58 | 36.13 | 35.42 | 35.92 | 207,126 | +0.47(+1.33%) |
May 24, 2006 | 35.01 | 35.86 | 34.39 | 35.44 | 287,283 | +0.44(+1.25%) |
May 23, 2006 | 35.24 | 35.60 | 35.01 | 35.01 | 374,742 | +0.01(+0.02%) |
May 22, 2006 | 34.59 | 35.25 | 34.25 | 35.00 | 138,166 | +0.17(+0.48%) |
May 19, 2006 | 34.26 | 35.52 | 34.12 | 34.83 | 227,322 | +0.51(+1.47%) |
May 18, 2006 | 34.53 | 34.93 | 34.17 | 34.33 | 49,286 | +0.01(+0.02%) |
May 17, 2006 | 34.53 | 34.91 | 34.09 | 34.32 | 108,675 | -0.50(-1.43%) |
May 16, 2006 | 34.65 | 35.22 | 34.65 | 34.82 | 102,597 | +0.41(+1.18%) |
May 15, 2006 | 33.92 | 34.79 | 33.92 | 34.41 | 170,063 | +0.33(+0.96%) |
May 12, 2006 | 34.65 | 34.65 | 33.76 | 34.09 | 341,823 | -0.55(-1.57%) |
May 11, 2006 | 35.97 | 35.97 | 34.61 | 34.63 | 105,193 | -1.24(-3.45%) |
May 10, 2006 | 36.09 | 36.23 | 35.58 | 35.87 | 83,862 | -0.20(-0.55%) |
May 09, 2006 | 36.04 | 36.72 | 36.01 | 36.07 | 198,747 | -0.11(-0.29%) |
May 08, 2006 | 36.51 | 36.57 | 36.02 | 36.18 | 109,066 | -0.12(-0.33%) |
May 05, 2006 | 35.96 | 36.70 | 35.47 | 36.30 | 251,660 | +0.75(+2.11%) |
May 04, 2006 | 35.84 | 36.42 | 35.49 | 35.54 | 241,519 | -0.21(-0.60%) |
May 03, 2006 | 35.21 | 37.03 | 35.07 | 35.76 | 731,945 | +0.82(+2.34%) |
May 02, 2006 | 34.09 | 35.04 | 33.38 | 34.94 | 192,207 | +1.33(+3.96%) |
May 01, 2006 | 33.18 | 34.72 | 33.18 | 33.61 | 197,972 | +0.52(+1.57%) |
Apr 28, 2006 | 32.73 | 33.14 | 32.38 | 33.09 | 136,214 | +0.12(+0.36%) |
Apr 27, 2006 | 32.52 | 33.55 | 32.39 | 32.97 | 84,308 | +0.23(+0.69%) |
Apr 26, 2006 | 32.85 | 33.12 | 32.52 | 32.74 | 134,460 | +0.03(+0.10%) |
Apr 25, 2006 | 32.33 | 32.96 | 32.16 | 32.71 | 120,772 | +0.25(+0.78%) |
Apr 24, 2006 | 32.58 | 32.58 | 32.33 | 32.46 | 101,923 | +0.10(+0.31%) |
Apr 21, 2006 | 31.85 | 32.63 | 31.38 | 32.36 | 447,002 | +1.74(+5.69%) |
Apr 20, 2006 | 30.80 | 30.93 | 30.26 | 30.62 | 84,804 | -0.13(-0.41%) |
Apr 19, 2006 | 30.25 | 30.76 | 30.25 | 30.74 | 114,188 | +0.55(+1.81%) |
Apr 18, 2006 | 29.58 | 30.40 | 29.47 | 30.20 | 151,659 | +0.62(+2.09%) |
Apr 17, 2006 | 29.60 | 30.00 | 29.28 | 29.58 | 90,261 | -0.10(-0.34%) |
Apr 13, 2006 | 29.48 | 30.01 | 29.33 | 29.68 | 75,014 | -0.07(-0.25%) |
Apr 12, 2006 | 29.76 | 29.93 | 29.62 | 29.75 | 76,650 | -0.01(-0.02%) |
Apr 11, 2006 | 30.08 | 30.27 | 29.45 | 29.76 | 119,655 | -0.37(-1.21%) |
Apr 10, 2006 | 29.85 | 30.17 | 29.82 | 30.12 | 108,290 | +0.20(+0.67%) |
Apr 07, 2006 | 30.58 | 30.71 | 29.64 | 29.92 | 105,029 | -0.65(-2.13%) |
Apr 06, 2006 | 30.93 | 31.00 | 30.48 | 30.58 | 60,869 | -0.36(-1.16%) |
Apr 05, 2006 | 30.72 | 31.02 | 30.37 | 30.93 | 83,402 | +0.35(+1.13%) |
Apr 04, 2006 | 30.38 | 30.75 | 29.86 | 30.59 | 91,316 | +0.35(+1.14%) |
Apr 03, 2006 | 30.93 | 30.94 | 30.12 | 30.24 | 88,825 | -0.70(-2.26%) |
Mar 31, 2006 | 30.82 | 31.01 | 30.44 | 30.94 | 80,425 | +0.24(+0.78%) |
Mar 30, 2006 | 30.95 | 31.05 | 30.43 | 30.70 | 87,299 | -0.16(-0.52%) |
Mar 29, 2006 | 30.56 | 31.04 | 30.43 | 30.86 | 57,584 | +0.41(+1.33%) |
Mar 28, 2006 | 30.66 | 30.66 | 30.40 | 30.46 | 87,847 | -0.16(-0.52%) |
Mar 27, 2006 | 30.32 | 30.68 | 30.32 | 30.62 | 74,585 | +0.18(+0.59%) |
Mar 24, 2006 | 30.05 | 30.48 | 29.77 | 30.44 | 109,464 | +0.51(+1.69%) |
Mar 23, 2006 | 29.98 | 30.17 | 29.66 | 29.93 | 53,974 | +0.03(+0.11%) |
Mar 22, 2006 | 29.50 | 29.98 | 29.15 | 29.90 | 46,758 | +0.43(+1.44%) |
Mar 21, 2006 | 29.74 | 30.26 | 29.47 | 29.47 | 77,732 | -0.41(-1.36%) |
Mar 20, 2006 | 29.96 | 30.02 | 29.60 | 29.88 | 76,365 | -0.19(-0.64%) |
Mar 17, 2006 | 29.97 | 30.15 | 29.55 | 30.07 | 322,696 | +0.25(+0.83%) |
Mar 16, 2006 | 29.96 | 29.96 | 29.61 | 29.82 | 39,786 | -0.12(-0.40%) |
Mar 15, 2006 | 30.00 | 30.00 | 29.66 | 29.94 | 53,018 | +0.00(+0.00%) |
Mar 14, 2006 | 29.25 | 29.98 | 28.87 | 29.94 | 61,499 | +0.75(+2.57%) |
Mar 13, 2006 | 29.27 | 29.80 | 29.13 | 29.19 | 50,746 | -0.05(-0.18%) |
Mar 10, 2006 | 28.63 | 29.27 | 28.34 | 29.25 | 60,217 | +0.83(+2.93%) |
Mar 09, 2006 | 29.03 | 29.03 | 28.36 | 28.41 | 73,847 | -0.47(-1.61%) |
Mar 08, 2006 | 28.32 | 29.22 | 28.28 | 28.88 | 88,162 | +0.55(+1.92%) |
Mar 07, 2006 | 28.53 | 29.09 | 28.24 | 28.33 | 65,459 | -0.34(-1.18%) |
Mar 06, 2006 | 29.09 | 29.09 | 27.95 | 28.67 | 84,239 | -0.30(-1.03%) |
Mar 03, 2006 | 28.81 | 29.51 | 28.69 | 28.97 | 63,920 | -0.10(-0.34%) |
Mar 02, 2006 | 29.37 | 29.42 | 28.80 | 29.07 | 92,462 | -0.41(-1.38%) |