Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.94 | 33.28 | 32.66 | 33.10 | 457,032 | +0.16(+0.49%) |
May 30, 2006 | 33.95 | 34.50 | 32.94 | 32.94 | 519,014 | -1.86(-5.34%) |
May 26, 2006 | 33.87 | 35.04 | 33.71 | 34.80 | 467,494 | +1.08(+3.20%) |
May 25, 2006 | 31.69 | 33.85 | 31.56 | 33.72 | 994,538 | +3.31(+10.88%) |
May 24, 2006 | 29.88 | 30.54 | 29.38 | 30.41 | 283,443 | +0.53(+1.77%) |
May 23, 2006 | 30.10 | 30.49 | 29.52 | 29.88 | 448,773 | -0.02(-0.07%) |
May 22, 2006 | 29.77 | 30.55 | 29.05 | 29.90 | 487,133 | +0.14(+0.47%) |
May 19, 2006 | 29.76 | 30.22 | 29.57 | 29.76 | 460,249 | -0.14(-0.47%) |
May 18, 2006 | 30.23 | 30.34 | 29.76 | 29.90 | 291,078 | -0.15(-0.50%) |
May 17, 2006 | 30.33 | 30.80 | 29.99 | 30.05 | 415,353 | -0.61(-1.99%) |
May 16, 2006 | 30.43 | 30.70 | 30.00 | 30.66 | 247,452 | +0.20(+0.66%) |
May 15, 2006 | 30.00 | 30.68 | 29.75 | 30.46 | 283,284 | +0.34(+1.13%) |
May 12, 2006 | 31.07 | 31.08 | 30.09 | 30.12 | 273,712 | -1.06(-3.40%) |
May 11, 2006 | 31.85 | 31.87 | 31.04 | 31.18 | 257,862 | -0.76(-2.38%) |
May 10, 2006 | 32.46 | 32.47 | 31.89 | 31.94 | 309,200 | -0.47(-1.45%) |
May 09, 2006 | 32.05 | 32.48 | 31.65 | 32.41 | 257,802 | +0.23(+0.71%) |
May 08, 2006 | 32.00 | 32.33 | 31.78 | 32.18 | 179,311 | +0.13(+0.41%) |
May 05, 2006 | 31.80 | 32.30 | 31.51 | 32.05 | 256,003 | +0.53(+1.68%) |
May 04, 2006 | 30.89 | 31.84 | 30.48 | 31.52 | 507,173 | +0.94(+3.07%) |
May 03, 2006 | 30.61 | 30.98 | 30.25 | 30.58 | 454,438 | -0.03(-0.10%) |
May 02, 2006 | 31.60 | 31.80 | 30.50 | 30.61 | 782,220 | -1.05(-3.32%) |
May 01, 2006 | 32.13 | 32.25 | 31.64 | 31.66 | 410,790 | -0.31(-0.97%) |
Apr 28, 2006 | 31.66 | 32.80 | 31.40 | 31.97 | 239,300 | +0.18(+0.57%) |
Apr 27, 2006 | 32.54 | 32.92 | 31.71 | 31.79 | 382,240 | -1.06(-3.23%) |
Apr 26, 2006 | 32.60 | 33.29 | 32.60 | 32.85 | 172,297 | +0.13(+0.40%) |
Apr 25, 2006 | 33.81 | 33.93 | 32.54 | 32.72 | 453,270 | -1.20(-3.54%) |
Apr 24, 2006 | 34.34 | 34.34 | 33.58 | 33.92 | 237,722 | -0.56(-1.62%) |
Apr 21, 2006 | 34.79 | 34.88 | 34.10 | 34.48 | 242,289 | -0.02(-0.06%) |
Apr 20, 2006 | 34.85 | 35.25 | 34.14 | 34.50 | 135,347 | -0.40(-1.15%) |
Apr 19, 2006 | 34.48 | 35.39 | 34.48 | 34.90 | 330,346 | +0.26(+0.75%) |
Apr 18, 2006 | 34.13 | 34.69 | 33.91 | 34.64 | 251,689 | +0.51(+1.49%) |
Apr 17, 2006 | 33.87 | 34.13 | 33.42 | 34.13 | 180,024 | +0.34(+1.01%) |
Apr 13, 2006 | 33.74 | 34.18 | 33.35 | 33.79 | 227,808 | +0.15(+0.45%) |
Apr 12, 2006 | 33.73 | 33.93 | 33.40 | 33.64 | 282,576 | -0.09(-0.27%) |
Apr 11, 2006 | 33.94 | 33.99 | 33.50 | 33.73 | 233,322 | -0.21(-0.62%) |
Apr 10, 2006 | 33.81 | 34.01 | 33.48 | 33.94 | 289,459 | +0.32(+0.95%) |
Apr 07, 2006 | 34.05 | 34.40 | 33.17 | 33.62 | 231,720 | -0.27(-0.80%) |
Apr 06, 2006 | 33.81 | 34.10 | 33.63 | 33.89 | 192,734 | -0.11(-0.32%) |
Apr 05, 2006 | 33.67 | 34.23 | 33.52 | 34.00 | 308,433 | +0.32(+0.95%) |
Apr 04, 2006 | 33.99 | 34.15 | 33.40 | 33.68 | 352,379 | -0.57(-1.66%) |
Apr 03, 2006 | 35.02 | 35.02 | 33.89 | 34.25 | 366,875 | -0.72(-2.06%) |
Mar 31, 2006 | 34.75 | 35.11 | 34.57 | 34.97 | 269,164 | -0.02(-0.06%) |
Mar 30, 2006 | 35.81 | 35.82 | 34.78 | 34.99 | 207,404 | -0.74(-2.07%) |
Mar 29, 2006 | 35.41 | 35.88 | 34.80 | 35.73 | 206,373 | +0.51(+1.45%) |
Mar 28, 2006 | 35.32 | 35.81 | 34.79 | 35.22 | 294,055 | -0.06(-0.17%) |
Mar 27, 2006 | 34.40 | 35.38 | 34.36 | 35.28 | 423,360 | +0.82(+2.38%) |
Mar 24, 2006 | 34.53 | 34.90 | 34.08 | 34.46 | 223,971 | -0.23(-0.66%) |
Mar 23, 2006 | 34.71 | 35.00 | 34.40 | 34.69 | 270,000 | +0.14(+0.41%) |
Mar 22, 2006 | 33.91 | 34.60 | 33.73 | 34.55 | 385,400 | +0.65(+1.92%) |
Mar 21, 2006 | 34.21 | 34.39 | 33.72 | 33.90 | 244,031 | -0.46(-1.34%) |
Mar 20, 2006 | 33.88 | 34.50 | 33.83 | 34.36 | 262,770 | +0.26(+0.76%) |
Mar 17, 2006 | 34.37 | 34.37 | 33.85 | 34.10 | 587,271 | -0.13(-0.38%) |
Mar 16, 2006 | 34.42 | 34.72 | 34.12 | 34.23 | 410,852 | -0.04(-0.12%) |
Mar 15, 2006 | 34.35 | 34.48 | 34.17 | 34.27 | 306,497 | -0.21(-0.61%) |
Mar 14, 2006 | 34.64 | 34.98 | 33.92 | 34.48 | 310,820 | -0.31(-0.89%) |
Mar 13, 2006 | 34.70 | 34.80 | 34.44 | 34.79 | 265,391 | +0.14(+0.40%) |
Mar 10, 2006 | 34.28 | 34.92 | 34.10 | 34.65 | 208,216 | +0.50(+1.46%) |
Mar 09, 2006 | 34.00 | 34.49 | 34.00 | 34.15 | 333,706 | -0.01(-0.03%) |
Mar 08, 2006 | 34.10 | 34.54 | 34.00 | 34.16 | 448,540 | -0.09(-0.26%) |
Mar 07, 2006 | 34.75 | 34.90 | 34.08 | 34.25 | 439,901 | -0.48(-1.38%) |
Mar 06, 2006 | 35.07 | 35.07 | 34.42 | 34.73 | 265,359 | -0.16(-0.46%) |
Mar 03, 2006 | 34.22 | 35.10 | 33.91 | 34.89 | 609,368 | +0.43(+1.25%) |
Mar 02, 2006 | 33.74 | 34.49 | 33.36 | 34.46 | 667,675 | +0.66(+1.95%) |