Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.57 | 32.24 | 31.29 | 32.18 | 1,182,889 | +0.64(+2.04%) |
May 30, 2006 | 32.03 | 32.13 | 31.45 | 31.53 | 423,755 | -0.49(-1.54%) |
May 26, 2006 | 31.85 | 32.19 | 31.71 | 32.03 | 320,523 | +0.32(+1.01%) |
May 25, 2006 | 30.30 | 31.74 | 30.30 | 31.71 | 580,617 | +1.59(+5.27%) |
May 24, 2006 | 30.78 | 31.08 | 29.45 | 30.12 | 640,542 | -0.73(-2.38%) |
May 23, 2006 | 31.16 | 31.85 | 30.85 | 30.85 | 326,943 | -0.08(-0.26%) |
May 22, 2006 | 31.75 | 31.86 | 30.23 | 30.93 | 688,759 | -1.08(-3.36%) |
May 19, 2006 | 31.73 | 32.34 | 31.50 | 32.01 | 497,024 | +0.27(+0.85%) |
May 18, 2006 | 31.97 | 32.23 | 31.38 | 31.74 | 429,420 | -0.04(-0.11%) |
May 17, 2006 | 32.98 | 33.19 | 31.48 | 31.77 | 565,762 | -1.31(-3.96%) |
May 16, 2006 | 33.15 | 33.48 | 32.67 | 33.08 | 213,136 | -0.05(-0.14%) |
May 15, 2006 | 33.92 | 33.95 | 32.57 | 33.13 | 455,732 | -0.79(-2.34%) |
May 12, 2006 | 34.91 | 34.91 | 33.84 | 33.93 | 335,630 | -1.03(-2.95%) |
May 11, 2006 | 34.99 | 35.63 | 34.88 | 34.96 | 516,286 | +0.06(+0.17%) |
May 10, 2006 | 34.89 | 34.96 | 34.57 | 34.90 | 243,980 | -0.05(-0.15%) |
May 09, 2006 | 34.45 | 34.95 | 34.43 | 34.95 | 264,500 | +0.60(+1.73%) |
May 08, 2006 | 34.26 | 34.47 | 34.16 | 34.35 | 235,923 | -0.05(-0.14%) |
May 05, 2006 | 34.16 | 34.81 | 33.97 | 34.40 | 354,514 | +0.52(+1.54%) |
May 04, 2006 | 33.06 | 33.99 | 33.02 | 33.88 | 289,805 | +0.85(+2.56%) |
May 03, 2006 | 33.30 | 33.30 | 32.76 | 33.04 | 187,202 | -0.32(-0.96%) |
May 02, 2006 | 33.15 | 33.38 | 32.84 | 33.36 | 237,433 | +0.21(+0.64%) |
May 01, 2006 | 33.06 | 33.54 | 33.06 | 33.15 | 234,160 | +0.04(+0.13%) |
Apr 28, 2006 | 32.89 | 33.28 | 32.83 | 33.10 | 292,952 | +0.22(+0.66%) |
Apr 27, 2006 | 33.02 | 33.20 | 32.46 | 32.89 | 416,705 | -0.22(-0.66%) |
Apr 26, 2006 | 33.81 | 33.92 | 32.98 | 33.10 | 555,187 | -0.66(-1.94%) |
Apr 25, 2006 | 33.26 | 33.82 | 32.69 | 33.76 | 861,988 | +0.49(+1.47%) |
Apr 24, 2006 | 35.55 | 35.55 | 33.27 | 33.27 | 984,733 | -1.28(-3.71%) |
Apr 21, 2006 | 34.33 | 34.57 | 34.00 | 34.55 | 522,707 | +0.44(+1.28%) |
Apr 20, 2006 | 34.10 | 34.50 | 33.66 | 34.12 | 548,011 | +0.02(+0.06%) |
Apr 19, 2006 | 33.62 | 34.10 | 33.42 | 34.10 | 310,577 | +0.42(+1.24%) |
Apr 18, 2006 | 32.75 | 33.72 | 32.66 | 33.68 | 397,569 | +1.16(+3.58%) |
Apr 17, 2006 | 32.55 | 32.81 | 32.36 | 32.52 | 194,882 | -0.07(-0.21%) |
Apr 13, 2006 | 32.76 | 33.06 | 32.38 | 32.58 | 211,374 | -0.18(-0.55%) |
Apr 12, 2006 | 33.04 | 33.15 | 32.67 | 32.76 | 192,741 | -0.24(-0.73%) |
Apr 11, 2006 | 34.19 | 34.22 | 32.92 | 33.00 | 641,298 | -0.30(-0.89%) |
Apr 10, 2006 | 32.81 | 33.31 | 32.70 | 33.30 | 484,687 | +0.51(+1.56%) |
Apr 07, 2006 | 33.01 | 33.05 | 32.33 | 32.79 | 308,563 | -0.16(-0.49%) |
Apr 06, 2006 | 32.90 | 33.06 | 32.66 | 32.95 | 208,604 | +0.15(+0.46%) |
Apr 05, 2006 | 33.08 | 33.25 | 32.80 | 32.80 | 208,856 | -0.36(-1.09%) |
Apr 04, 2006 | 32.97 | 33.40 | 32.63 | 33.16 | 270,669 | +0.56(+1.73%) |
Apr 03, 2006 | 32.81 | 33.49 | 32.54 | 32.60 | 362,571 | -0.21(-0.65%) |
Mar 31, 2006 | 33.08 | 33.21 | 32.61 | 32.81 | 219,305 | -0.18(-0.55%) |
Mar 30, 2006 | 33.29 | 33.58 | 32.67 | 33.00 | 248,764 | -0.30(-0.89%) |
Mar 29, 2006 | 32.92 | 33.32 | 32.92 | 33.29 | 210,115 | +0.37(+1.12%) |
Mar 28, 2006 | 32.82 | 33.30 | 32.73 | 32.92 | 261,227 | +0.11(+0.33%) |
Mar 27, 2006 | 33.16 | 33.16 | 32.74 | 32.82 | 201,554 | -0.34(-1.02%) |
Mar 24, 2006 | 32.77 | 33.16 | 32.73 | 33.16 | 163,031 | +0.39(+1.19%) |
Mar 23, 2006 | 32.76 | 32.85 | 32.57 | 32.77 | 245,994 | -0.03(-0.10%) |
Mar 22, 2006 | 32.41 | 32.80 | 32.24 | 32.80 | 308,311 | +0.35(+1.08%) |
Mar 21, 2006 | 32.21 | 33.04 | 32.21 | 32.45 | 287,916 | +0.23(+0.73%) |
Mar 20, 2006 | 32.59 | 32.61 | 32.04 | 32.21 | 310,829 | -0.45(-1.37%) |
Mar 17, 2006 | 33.07 | 33.09 | 32.63 | 32.66 | 264,249 | -0.41(-1.23%) |
Mar 16, 2006 | 32.95 | 33.26 | 32.81 | 33.07 | 215,024 | +0.26(+0.79%) |
Mar 15, 2006 | 32.72 | 32.90 | 32.57 | 32.81 | 204,072 | +0.08(+0.25%) |
Mar 14, 2006 | 32.11 | 32.87 | 32.05 | 32.73 | 137,223 | +0.62(+1.93%) |
Mar 13, 2006 | 32.19 | 32.27 | 32.01 | 32.11 | 164,416 | -0.12(-0.37%) |
Mar 10, 2006 | 31.86 | 32.26 | 31.73 | 32.23 | 203,946 | +0.37(+1.15%) |
Mar 09, 2006 | 31.59 | 31.97 | 31.59 | 31.86 | 682,339 | +0.27(+0.87%) |
Mar 08, 2006 | 31.48 | 31.72 | 31.07 | 31.59 | 227,991 | +0.07(+0.21%) |
Mar 07, 2006 | 31.79 | 31.87 | 31.25 | 31.52 | 296,603 | -0.31(-0.99%) |
Mar 06, 2006 | 32.55 | 32.55 | 31.63 | 31.83 | 118,087 | -0.66(-2.04%) |
Mar 03, 2006 | 32.53 | 32.95 | 32.41 | 32.50 | 198,407 | -0.03(-0.10%) |
Mar 02, 2006 | 32.50 | 32.53 | 32.24 | 32.53 | 116,954 | -0.02(-0.07%) |