Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.09 | 33.18 | 32.09 | 32.83 | 537,409 | +0.81(+2.51%) |
May 30, 2006 | 32.30 | 32.69 | 31.97 | 32.03 | 402,103 | +0.21(+0.67%) |
May 26, 2006 | 31.53 | 31.95 | 31.50 | 31.81 | 328,010 | +0.22(+0.70%) |
May 25, 2006 | 31.45 | 31.91 | 31.43 | 31.59 | 297,165 | +0.21(+0.66%) |
May 24, 2006 | 31.40 | 31.70 | 30.42 | 31.38 | 892,290 | -0.01(-0.04%) |
May 23, 2006 | 32.52 | 33.11 | 31.38 | 31.40 | 726,774 | -1.72(-5.19%) |
May 22, 2006 | 32.26 | 33.20 | 32.20 | 33.11 | 476,831 | +0.98(+3.05%) |
May 19, 2006 | 32.18 | 32.40 | 32.03 | 32.13 | 291,123 | -0.05(-0.16%) |
May 18, 2006 | 32.59 | 32.73 | 32.14 | 32.18 | 353,927 | -0.41(-1.25%) |
May 17, 2006 | 32.16 | 32.63 | 31.96 | 32.59 | 396,697 | +0.36(+1.13%) |
May 16, 2006 | 32.28 | 32.32 | 31.77 | 32.23 | 304,002 | -0.13(-0.39%) |
May 15, 2006 | 32.84 | 32.84 | 31.96 | 32.35 | 320,696 | +0.11(+0.35%) |
May 12, 2006 | 32.30 | 32.43 | 32.09 | 32.24 | 309,884 | +0.01(+0.02%) |
May 11, 2006 | 32.74 | 32.74 | 32.08 | 32.23 | 309,089 | -0.56(-1.71%) |
May 10, 2006 | 32.69 | 32.98 | 32.57 | 32.79 | 253,282 | -0.08(-0.23%) |
May 09, 2006 | 33.38 | 33.49 | 32.86 | 32.87 | 369,826 | -0.57(-1.71%) |
May 08, 2006 | 33.71 | 33.71 | 33.37 | 33.44 | 245,014 | -0.37(-1.10%) |
May 05, 2006 | 33.89 | 33.93 | 33.60 | 33.81 | 216,553 | -0.07(-0.20%) |
May 04, 2006 | 33.62 | 33.93 | 33.59 | 33.88 | 233,248 | +0.33(+0.97%) |
May 03, 2006 | 33.24 | 33.79 | 33.24 | 33.55 | 412,437 | +0.22(+0.66%) |
May 02, 2006 | 33.08 | 33.40 | 33.08 | 33.33 | 410,847 | +0.23(+0.68%) |
May 01, 2006 | 33.82 | 33.82 | 32.94 | 33.11 | 401,467 | -0.15(-0.45%) |
Apr 28, 2006 | 33.27 | 33.36 | 33.15 | 33.26 | 275,223 | -0.13(-0.38%) |
Apr 27, 2006 | 33.18 | 33.67 | 33.10 | 33.38 | 303,207 | +0.18(+0.53%) |
Apr 26, 2006 | 33.46 | 33.66 | 33.20 | 33.21 | 275,859 | -0.15(-0.45%) |
Apr 25, 2006 | 33.42 | 33.44 | 33.18 | 33.36 | 267,432 | -0.06(-0.19%) |
Apr 24, 2006 | 33.69 | 33.83 | 33.14 | 33.42 | 375,232 | -0.52(-1.54%) |
Apr 21, 2006 | 34.34 | 34.59 | 33.70 | 33.94 | 564,756 | -0.30(-0.88%) |
Apr 20, 2006 | 36.10 | 36.11 | 32.93 | 34.25 | 1,321,105 | -2.16(-5.93%) |
Apr 19, 2006 | 36.45 | 36.70 | 36.40 | 36.40 | 343,751 | -0.06(-0.17%) |
Apr 18, 2006 | 36.63 | 36.72 | 36.46 | 36.47 | 301,299 | -0.16(-0.43%) |
Apr 17, 2006 | 36.42 | 36.68 | 36.40 | 36.62 | 120,678 | +0.15(+0.41%) |
Apr 13, 2006 | 36.86 | 36.94 | 36.45 | 36.47 | 79,021 | -0.39(-1.06%) |
Apr 12, 2006 | 36.54 | 36.86 | 36.54 | 36.86 | 68,209 | +0.33(+0.91%) |
Apr 11, 2006 | 36.59 | 36.62 | 36.40 | 36.53 | 129,741 | -0.06(-0.15%) |
Apr 10, 2006 | 36.82 | 36.93 | 36.50 | 36.59 | 98,896 | -0.21(-0.56%) |
Apr 07, 2006 | 37.11 | 37.20 | 36.79 | 36.79 | 132,921 | -0.26(-0.71%) |
Apr 06, 2006 | 37.55 | 37.55 | 36.93 | 37.06 | 143,256 | -0.41(-1.09%) |
Apr 05, 2006 | 37.14 | 37.55 | 37.04 | 37.47 | 164,879 | +0.25(+0.68%) |
Apr 04, 2006 | 36.85 | 37.45 | 36.80 | 37.21 | 278,244 | +0.37(+1.01%) |
Apr 03, 2006 | 37.14 | 37.27 | 36.75 | 36.84 | 170,603 | -0.26(-0.71%) |
Mar 31, 2006 | 37.30 | 37.42 | 36.89 | 37.11 | 191,273 | -0.13(-0.34%) |
Mar 30, 2006 | 37.13 | 37.24 | 36.80 | 37.23 | 395,266 | +0.10(+0.27%) |
Mar 29, 2006 | 36.32 | 37.16 | 36.32 | 37.13 | 287,307 | +0.74(+2.04%) |
Mar 28, 2006 | 36.60 | 36.60 | 36.37 | 36.39 | 219,733 | -0.16(-0.45%) |
Mar 27, 2006 | 36.64 | 36.73 | 36.47 | 36.55 | 212,419 | -0.16(-0.43%) |
Mar 24, 2006 | 37.00 | 37.00 | 36.54 | 36.71 | 245,173 | -0.28(-0.76%) |
Mar 23, 2006 | 37.40 | 37.40 | 36.79 | 36.99 | 199,700 | -0.41(-1.09%) |
Mar 22, 2006 | 36.56 | 37.52 | 36.51 | 37.40 | 173,942 | +0.84(+2.31%) |
Mar 21, 2006 | 36.65 | 37.11 | 36.42 | 36.56 | 205,900 | -0.17(-0.46%) |
Mar 20, 2006 | 36.54 | 36.93 | 36.43 | 36.73 | 273,951 | +0.28(+0.78%) |
Mar 17, 2006 | 36.38 | 37.01 | 36.37 | 36.45 | 521,032 | -0.03(-0.09%) |
Mar 16, 2006 | 36.40 | 36.62 | 35.98 | 36.48 | 333,734 | +0.08(+0.22%) |
Mar 15, 2006 | 36.42 | 36.61 | 36.27 | 36.40 | 334,688 | -0.01(-0.03%) |
Mar 14, 2006 | 36.72 | 36.82 | 36.37 | 36.41 | 289,374 | -0.31(-0.84%) |
Mar 13, 2006 | 36.85 | 37.17 | 36.70 | 36.72 | 93,649 | -0.06(-0.17%) |
Mar 10, 2006 | 36.61 | 37.04 | 36.46 | 36.78 | 142,779 | +0.24(+0.65%) |
Mar 09, 2006 | 36.64 | 36.72 | 36.41 | 36.54 | 189,842 | -0.16(-0.43%) |
Mar 08, 2006 | 36.45 | 36.79 | 36.44 | 36.70 | 176,009 | +0.21(+0.59%) |
Mar 07, 2006 | 36.37 | 36.71 | 36.25 | 36.48 | 210,352 | +0.01(+0.03%) |
Mar 06, 2006 | 36.98 | 36.98 | 36.38 | 36.47 | 135,783 | -0.54(-1.46%) |
Mar 03, 2006 | 36.82 | 37.23 | 36.79 | 37.01 | 173,624 | +0.25(+0.67%) |
Mar 02, 2006 | 37.34 | 37.34 | 36.60 | 36.77 | 199,064 | -0.61(-1.63%) |