Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.33 | 33.42 | 32.33 | 33.07 | 533,453 | +0.81(+2.51%) |
May 30, 2006 | 32.54 | 32.93 | 32.21 | 32.26 | 399,143 | +0.22(+0.67%) |
May 26, 2006 | 31.76 | 32.19 | 31.73 | 32.05 | 325,596 | +0.22(+0.70%) |
May 25, 2006 | 31.68 | 32.15 | 31.67 | 31.83 | 294,977 | +0.21(+0.66%) |
May 24, 2006 | 31.63 | 31.93 | 30.65 | 31.62 | 885,722 | -0.01(-0.04%) |
May 23, 2006 | 32.76 | 33.36 | 31.62 | 31.63 | 721,424 | -1.73(-5.19%) |
May 22, 2006 | 32.50 | 33.44 | 32.43 | 33.36 | 473,321 | +0.99(+3.05%) |
May 19, 2006 | 32.42 | 32.64 | 32.26 | 32.37 | 288,980 | -0.05(-0.16%) |
May 18, 2006 | 32.83 | 32.97 | 32.38 | 32.42 | 351,321 | -0.41(-1.25%) |
May 17, 2006 | 32.40 | 32.87 | 32.20 | 32.83 | 393,777 | +0.37(+1.13%) |
May 16, 2006 | 32.52 | 32.55 | 32.00 | 32.47 | 301,764 | -0.13(-0.39%) |
May 15, 2006 | 33.08 | 33.08 | 32.20 | 32.59 | 318,336 | +0.11(+0.35%) |
May 12, 2006 | 32.54 | 32.67 | 32.33 | 32.48 | 307,603 | +0.01(+0.02%) |
May 11, 2006 | 32.98 | 32.99 | 32.31 | 32.47 | 306,814 | -0.56(-1.71%) |
May 10, 2006 | 32.93 | 33.23 | 32.81 | 33.04 | 251,417 | -0.08(-0.23%) |
May 09, 2006 | 33.63 | 33.74 | 33.11 | 33.11 | 367,104 | -0.58(-1.71%) |
May 08, 2006 | 33.96 | 33.96 | 33.62 | 33.69 | 243,210 | -0.37(-1.10%) |
May 05, 2006 | 34.14 | 34.18 | 33.85 | 34.06 | 214,959 | -0.07(-0.20%) |
May 04, 2006 | 33.87 | 34.18 | 33.84 | 34.13 | 231,531 | +0.33(+0.97%) |
May 03, 2006 | 33.49 | 34.04 | 33.49 | 33.80 | 409,401 | +0.22(+0.66%) |
May 02, 2006 | 33.33 | 33.65 | 33.33 | 33.58 | 407,823 | +0.23(+0.68%) |
May 01, 2006 | 34.08 | 34.08 | 33.18 | 33.35 | 398,511 | -0.15(-0.45%) |
Apr 28, 2006 | 33.52 | 33.61 | 33.39 | 33.51 | 273,197 | -0.13(-0.38%) |
Apr 27, 2006 | 33.42 | 33.92 | 33.35 | 33.63 | 300,975 | +0.18(+0.53%) |
Apr 26, 2006 | 33.71 | 33.91 | 33.45 | 33.45 | 273,828 | -0.15(-0.45%) |
Apr 25, 2006 | 33.66 | 33.69 | 33.42 | 33.61 | 265,464 | -0.06(-0.19%) |
Apr 24, 2006 | 33.94 | 34.08 | 33.38 | 33.67 | 372,470 | -0.53(-1.54%) |
Apr 21, 2006 | 34.59 | 34.85 | 33.95 | 34.20 | 560,599 | -0.30(-0.88%) |
Apr 20, 2006 | 36.37 | 36.38 | 33.17 | 34.50 | 1,311,380 | -2.17(-5.93%) |
Apr 19, 2006 | 36.72 | 36.97 | 36.67 | 36.67 | 341,220 | -0.06(-0.17%) |
Apr 18, 2006 | 36.90 | 37.00 | 36.73 | 36.74 | 299,081 | -0.16(-0.43%) |
Apr 17, 2006 | 36.69 | 36.95 | 36.67 | 36.90 | 119,790 | +0.15(+0.41%) |
Apr 13, 2006 | 37.14 | 37.21 | 36.72 | 36.74 | 78,439 | -0.39(-1.06%) |
Apr 12, 2006 | 36.81 | 37.14 | 36.81 | 37.14 | 67,707 | +0.34(+0.91%) |
Apr 11, 2006 | 36.86 | 36.90 | 36.67 | 36.80 | 128,786 | -0.06(-0.15%) |
Apr 10, 2006 | 37.10 | 37.20 | 36.77 | 36.86 | 98,168 | -0.21(-0.56%) |
Apr 07, 2006 | 37.38 | 37.48 | 37.06 | 37.07 | 131,942 | -0.27(-0.71%) |
Apr 06, 2006 | 37.83 | 37.83 | 37.20 | 37.33 | 142,201 | -0.41(-1.09%) |
Apr 05, 2006 | 37.41 | 37.83 | 37.32 | 37.74 | 163,666 | +0.25(+0.68%) |
Apr 04, 2006 | 37.12 | 37.73 | 37.07 | 37.49 | 276,196 | +0.37(+1.01%) |
Apr 03, 2006 | 37.41 | 37.55 | 37.02 | 37.12 | 169,347 | -0.27(-0.71%) |
Mar 31, 2006 | 37.57 | 37.69 | 37.16 | 37.38 | 189,865 | -0.13(-0.34%) |
Mar 30, 2006 | 37.41 | 37.52 | 37.07 | 37.51 | 392,356 | +0.10(+0.27%) |
Mar 29, 2006 | 36.58 | 37.43 | 36.58 | 37.41 | 285,192 | +0.75(+2.04%) |
Mar 28, 2006 | 36.88 | 36.88 | 36.64 | 36.66 | 218,116 | -0.16(-0.45%) |
Mar 27, 2006 | 36.91 | 37.00 | 36.74 | 36.83 | 210,856 | -0.16(-0.43%) |
Mar 24, 2006 | 37.28 | 37.28 | 36.81 | 36.98 | 243,368 | -0.29(-0.76%) |
Mar 23, 2006 | 37.68 | 37.68 | 37.07 | 37.27 | 198,230 | -0.41(-1.09%) |
Mar 22, 2006 | 36.83 | 37.80 | 36.78 | 37.68 | 172,662 | +0.85(+2.31%) |
Mar 21, 2006 | 36.93 | 37.39 | 36.69 | 36.83 | 204,385 | -0.17(-0.46%) |
Mar 20, 2006 | 36.81 | 37.21 | 36.70 | 37.00 | 271,935 | +0.29(+0.78%) |
Mar 17, 2006 | 36.65 | 37.29 | 36.64 | 36.72 | 517,197 | -0.03(-0.09%) |
Mar 16, 2006 | 36.67 | 36.90 | 36.24 | 36.75 | 331,277 | +0.08(+0.22%) |
Mar 15, 2006 | 36.69 | 36.88 | 36.54 | 36.67 | 332,224 | -0.01(-0.03%) |
Mar 14, 2006 | 37.00 | 37.09 | 36.64 | 36.68 | 287,244 | -0.31(-0.84%) |
Mar 13, 2006 | 37.12 | 37.45 | 36.97 | 36.99 | 92,959 | -0.06(-0.17%) |
Mar 10, 2006 | 36.88 | 37.31 | 36.73 | 37.05 | 141,728 | +0.24(+0.65%) |
Mar 09, 2006 | 36.91 | 37.00 | 36.68 | 36.81 | 188,444 | -0.16(-0.43%) |
Mar 08, 2006 | 36.72 | 37.07 | 36.71 | 36.97 | 174,713 | +0.22(+0.59%) |
Mar 07, 2006 | 36.64 | 36.98 | 36.52 | 36.76 | 208,804 | +0.01(+0.03%) |
Mar 06, 2006 | 37.26 | 37.26 | 36.65 | 36.74 | 134,783 | -0.54(-1.46%) |
Mar 03, 2006 | 37.09 | 37.51 | 37.07 | 37.29 | 172,346 | +0.25(+0.67%) |
Mar 02, 2006 | 37.62 | 37.62 | 36.87 | 37.04 | 197,598 | -0.61(-1.63%) |