Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.93 | 34.35 | 33.82 | 34.24 | 158,662 | +0.42(+1.24%) |
May 30, 2006 | 33.91 | 34.06 | 33.69 | 33.82 | 154,936 | -0.19(-0.57%) |
May 26, 2006 | 33.95 | 34.34 | 33.88 | 34.01 | 48,747 | +0.23(+0.67%) |
May 25, 2006 | 33.33 | 33.88 | 33.33 | 33.78 | 83,367 | +0.59(+1.77%) |
May 24, 2006 | 33.02 | 33.37 | 32.85 | 33.20 | 129,010 | +0.03(+0.08%) |
May 23, 2006 | 33.62 | 33.67 | 33.05 | 33.17 | 84,920 | -0.18(-0.54%) |
May 22, 2006 | 33.33 | 33.52 | 33.08 | 33.35 | 124,508 | -0.08(-0.25%) |
May 19, 2006 | 33.17 | 33.62 | 33.08 | 33.44 | 112,398 | -0.01(-0.04%) |
May 18, 2006 | 33.82 | 34.01 | 33.42 | 33.45 | 121,868 | -0.05(-0.13%) |
May 17, 2006 | 33.53 | 33.75 | 33.21 | 33.49 | 159,904 | -0.06(-0.19%) |
May 16, 2006 | 33.43 | 33.72 | 33.43 | 33.56 | 26,857 | +0.13(+0.39%) |
May 15, 2006 | 33.30 | 33.49 | 33.19 | 33.43 | 104,326 | +0.09(+0.27%) |
May 12, 2006 | 33.30 | 33.82 | 33.11 | 33.34 | 224,952 | -0.03(-0.08%) |
May 11, 2006 | 33.82 | 33.92 | 33.33 | 33.37 | 147,950 | -0.48(-1.43%) |
May 10, 2006 | 34.14 | 34.14 | 33.62 | 33.85 | 131,649 | -0.29(-0.85%) |
May 09, 2006 | 34.53 | 34.53 | 34.14 | 34.14 | 29,186 | -0.48(-1.40%) |
May 08, 2006 | 34.85 | 34.85 | 34.47 | 34.62 | 42,227 | -0.36(-1.03%) |
May 05, 2006 | 34.91 | 35.41 | 34.53 | 34.98 | 202,286 | +0.53(+1.55%) |
May 04, 2006 | 34.04 | 34.58 | 33.96 | 34.45 | 73,121 | +0.50(+1.48%) |
May 03, 2006 | 33.49 | 34.00 | 33.32 | 33.95 | 69,550 | +0.55(+1.64%) |
May 02, 2006 | 33.01 | 33.40 | 32.73 | 33.40 | 115,503 | +0.39(+1.17%) |
May 01, 2006 | 33.62 | 33.75 | 32.75 | 33.01 | 62,875 | -0.45(-1.35%) |
Apr 28, 2006 | 33.07 | 34.01 | 32.72 | 33.46 | 63,340 | +0.30(+0.89%) |
Apr 27, 2006 | 32.82 | 33.60 | 32.66 | 33.17 | 38,967 | +0.23(+0.70%) |
Apr 26, 2006 | 32.98 | 33.50 | 32.84 | 32.93 | 22,045 | -0.11(-0.33%) |
Apr 25, 2006 | 33.37 | 33.57 | 32.98 | 33.04 | 43,624 | -0.44(-1.33%) |
Apr 24, 2006 | 33.69 | 33.69 | 33.17 | 33.49 | 53,249 | -0.24(-0.71%) |
Apr 21, 2006 | 34.65 | 34.65 | 33.62 | 33.73 | 43,003 | -0.33(-0.98%) |
Apr 20, 2006 | 34.06 | 34.20 | 34.04 | 34.06 | 84,299 | -0.01(-0.04%) |
Apr 19, 2006 | 32.68 | 34.07 | 32.21 | 34.07 | 135,996 | +1.32(+4.03%) |
Apr 18, 2006 | 32.43 | 33.02 | 32.28 | 32.75 | 128,078 | +0.32(+0.99%) |
Apr 17, 2006 | 32.85 | 32.90 | 32.28 | 32.43 | 136,462 | -0.53(-1.62%) |
Apr 13, 2006 | 33.48 | 33.30 | 32.88 | 32.97 | 100,289 | -0.52(-1.54%) |
Apr 12, 2006 | 32.87 | 33.73 | 32.87 | 33.48 | 69,705 | +0.00(+0.00%) |
Apr 11, 2006 | 33.53 | 33.66 | 33.27 | 33.48 | 69,705 | -0.14(-0.40%) |
Apr 10, 2006 | 33.98 | 33.98 | 33.37 | 33.62 | 110,846 | -0.52(-1.53%) |
Apr 07, 2006 | 35.17 | 35.43 | 34.14 | 34.14 | 95,787 | -1.03(-2.93%) |
Apr 06, 2006 | 35.33 | 35.43 | 35.11 | 35.17 | 113,485 | -0.26(-0.73%) |
Apr 05, 2006 | 34.99 | 35.43 | 34.90 | 35.43 | 203,063 | +0.51(+1.46%) |
Apr 04, 2006 | 35.23 | 35.60 | 33.91 | 34.92 | 142,051 | -0.91(-2.55%) |
Apr 03, 2006 | 35.94 | 36.06 | 35.61 | 35.83 | 107,120 | -0.19(-0.52%) |
Mar 31, 2006 | 35.91 | 36.02 | 35.58 | 36.02 | 85,075 | +0.28(+0.77%) |
Mar 30, 2006 | 35.75 | 36.00 | 35.70 | 35.74 | 79,176 | -0.07(-0.20%) |
Mar 29, 2006 | 35.77 | 35.90 | 35.27 | 35.81 | 41,450 | +0.66(+1.87%) |
Mar 28, 2006 | 35.11 | 35.21 | 34.88 | 35.16 | 51,542 | -0.01(-0.04%) |
Mar 27, 2006 | 34.94 | 35.42 | 34.87 | 35.17 | 83,212 | +0.09(+0.26%) |
Mar 24, 2006 | 35.17 | 35.23 | 35.03 | 35.08 | 96,874 | -0.06(-0.16%) |
Mar 23, 2006 | 35.14 | 35.28 | 34.99 | 35.14 | 48,592 | +0.07(+0.20%) |
Mar 22, 2006 | 34.85 | 35.11 | 34.61 | 35.07 | 98,892 | +0.20(+0.57%) |
Mar 21, 2006 | 35.43 | 35.43 | 34.27 | 34.87 | 189,246 | -0.70(-1.96%) |
Mar 20, 2006 | 35.73 | 35.73 | 35.30 | 35.56 | 67,998 | -0.17(-0.47%) |
Mar 17, 2006 | 35.65 | 35.97 | 34.95 | 35.73 | 275,253 | +0.17(+0.49%) |
Mar 16, 2006 | 35.32 | 35.65 | 35.21 | 35.56 | 64,738 | +0.26(+0.73%) |
Mar 15, 2006 | 34.94 | 35.30 | 34.69 | 35.30 | 35,085 | +0.41(+1.16%) |
Mar 14, 2006 | 34.53 | 34.89 | 34.04 | 34.89 | 64,272 | +0.30(+0.88%) |
Mar 13, 2006 | 34.88 | 34.94 | 34.43 | 34.59 | 56,820 | -0.37(-1.07%) |
Mar 10, 2006 | 34.33 | 35.12 | 34.14 | 34.96 | 229,610 | +0.60(+1.74%) |
Mar 09, 2006 | 33.95 | 34.45 | 33.88 | 34.36 | 77,313 | +0.64(+1.91%) |
Mar 08, 2006 | 33.49 | 33.72 | 33.24 | 33.72 | 66,290 | +0.29(+0.87%) |
Mar 07, 2006 | 33.30 | 33.47 | 32.60 | 33.43 | 96,874 | -0.05(-0.13%) |
Mar 06, 2006 | 32.88 | 34.02 | 32.88 | 33.48 | 104,636 | -0.02(-0.06%) |
Mar 03, 2006 | 33.66 | 34.13 | 33.17 | 33.49 | 268,266 | -0.30(-0.90%) |
Mar 02, 2006 | 34.24 | 34.24 | 33.75 | 33.80 | 105,723 | -0.34(-1.00%) |