Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.47 | 36.22 | 34.64 | 36.22 | 341,848 | +0.75(+2.11%) |
May 30, 2006 | 35.76 | 35.76 | 34.95 | 35.47 | 190,796 | -0.47(-1.30%) |
May 26, 2006 | 35.89 | 36.00 | 35.60 | 35.94 | 87,480 | +0.08(+0.21%) |
May 25, 2006 | 35.62 | 36.07 | 35.59 | 35.86 | 118,213 | +0.54(+1.54%) |
May 24, 2006 | 35.20 | 36.03 | 34.84 | 35.31 | 184,262 | -0.11(-0.31%) |
May 23, 2006 | 36.03 | 36.33 | 35.20 | 35.43 | 102,949 | -0.39(-1.09%) |
May 22, 2006 | 36.28 | 36.45 | 35.56 | 35.82 | 202,925 | -0.55(-1.52%) |
May 19, 2006 | 35.22 | 36.45 | 35.18 | 36.37 | 186,671 | +0.91(+2.56%) |
May 18, 2006 | 35.50 | 35.90 | 35.07 | 35.46 | 90,789 | +0.14(+0.39%) |
May 17, 2006 | 35.03 | 35.52 | 34.89 | 35.32 | 135,030 | -0.04(-0.12%) |
May 16, 2006 | 35.00 | 35.60 | 34.80 | 35.37 | 80,799 | +0.48(+1.39%) |
May 15, 2006 | 34.76 | 35.09 | 34.24 | 34.88 | 112,914 | -0.07(-0.19%) |
May 12, 2006 | 35.47 | 35.73 | 34.90 | 34.95 | 131,922 | -0.69(-1.93%) |
May 11, 2006 | 36.75 | 36.76 | 35.61 | 35.64 | 120,366 | -1.11(-3.03%) |
May 10, 2006 | 37.01 | 37.53 | 36.16 | 36.75 | 312,138 | -0.40(-1.08%) |
May 09, 2006 | 35.02 | 37.69 | 34.24 | 37.15 | 1,283,722 | -1.83(-4.69%) |
May 08, 2006 | 39.33 | 39.47 | 38.92 | 38.98 | 80,450 | -0.33(-0.84%) |
May 05, 2006 | 39.51 | 39.82 | 39.22 | 39.31 | 104,714 | -0.09(-0.22%) |
May 04, 2006 | 39.30 | 39.45 | 38.99 | 39.39 | 102,865 | +0.09(+0.22%) |
May 03, 2006 | 38.09 | 39.33 | 38.09 | 39.31 | 184,731 | +1.07(+2.80%) |
May 02, 2006 | 37.99 | 38.30 | 37.99 | 38.24 | 121,983 | +0.15(+0.40%) |
May 01, 2006 | 38.14 | 38.60 | 37.91 | 38.09 | 143,963 | -0.02(-0.04%) |
Apr 28, 2006 | 36.94 | 38.10 | 36.88 | 38.10 | 176,644 | +1.33(+3.60%) |
Apr 27, 2006 | 35.68 | 37.59 | 35.57 | 36.78 | 150,850 | +1.22(+3.44%) |
Apr 26, 2006 | 35.36 | 35.84 | 35.18 | 35.55 | 76,892 | +0.34(+0.97%) |
Apr 25, 2006 | 35.08 | 35.60 | 34.75 | 35.21 | 244,514 | +0.25(+0.73%) |
Apr 24, 2006 | 34.75 | 35.05 | 34.53 | 34.96 | 320,107 | +0.13(+0.37%) |
Apr 21, 2006 | 34.84 | 35.09 | 34.76 | 34.83 | 127,787 | -0.02(-0.05%) |
Apr 20, 2006 | 34.69 | 34.92 | 34.58 | 34.85 | 135,626 | +0.05(+0.15%) |
Apr 19, 2006 | 34.10 | 34.92 | 34.02 | 34.80 | 225,740 | +0.80(+2.35%) |
Apr 18, 2006 | 33.92 | 34.00 | 33.50 | 34.00 | 106,723 | +0.24(+0.70%) |
Apr 17, 2006 | 33.85 | 34.12 | 33.37 | 33.76 | 118,179 | -0.25(-0.72%) |
Apr 13, 2006 | 34.36 | 34.36 | 33.77 | 34.01 | 74,642 | -0.42(-1.21%) |
Apr 12, 2006 | 34.56 | 34.70 | 34.25 | 34.42 | 208,159 | -0.14(-0.39%) |
Apr 11, 2006 | 34.87 | 34.87 | 34.47 | 34.56 | 54,531 | -0.03(-0.07%) |
Apr 10, 2006 | 35.12 | 35.17 | 34.29 | 34.58 | 97,639 | -0.33(-0.95%) |
Apr 07, 2006 | 35.71 | 35.71 | 34.86 | 34.92 | 80,993 | -0.60(-1.70%) |
Apr 06, 2006 | 35.79 | 35.79 | 35.37 | 35.52 | 81,636 | -0.14(-0.38%) |
Apr 05, 2006 | 35.56 | 35.99 | 35.27 | 35.65 | 61,080 | +0.27(+0.77%) |
Apr 04, 2006 | 35.30 | 35.66 | 35.02 | 35.38 | 91,182 | +0.15(+0.43%) |
Apr 03, 2006 | 35.77 | 35.77 | 34.99 | 35.23 | 115,702 | -0.24(-0.67%) |
Mar 31, 2006 | 35.80 | 35.80 | 35.22 | 35.47 | 53,569 | -0.13(-0.36%) |
Mar 30, 2006 | 35.88 | 35.89 | 35.23 | 35.60 | 87,670 | -0.18(-0.50%) |
Mar 29, 2006 | 36.08 | 36.12 | 35.72 | 35.77 | 125,618 | -0.22(-0.61%) |
Mar 28, 2006 | 36.05 | 36.11 | 35.87 | 35.99 | 143,791 | -0.01(-0.02%) |
Mar 27, 2006 | 35.64 | 36.08 | 35.38 | 36.00 | 92,124 | +0.48(+1.34%) |
Mar 24, 2006 | 34.68 | 35.60 | 34.57 | 35.53 | 88,590 | +0.90(+2.60%) |
Mar 23, 2006 | 34.27 | 34.64 | 34.24 | 34.63 | 96,265 | +0.31(+0.92%) |
Mar 22, 2006 | 34.18 | 34.84 | 34.18 | 34.31 | 95,677 | +0.02(+0.05%) |
Mar 21, 2006 | 35.75 | 35.75 | 34.23 | 34.30 | 91,575 | -1.45(-4.06%) |
Mar 20, 2006 | 35.62 | 35.82 | 35.33 | 35.75 | 105,965 | +0.25(+0.72%) |
Mar 17, 2006 | 35.09 | 35.73 | 34.92 | 35.49 | 235,362 | +0.62(+1.78%) |
Mar 16, 2006 | 35.14 | 35.17 | 34.67 | 34.87 | 86,993 | -0.06(-0.17%) |
Mar 15, 2006 | 34.84 | 35.00 | 34.52 | 34.93 | 82,814 | +0.20(+0.59%) |
Mar 14, 2006 | 34.13 | 34.83 | 33.91 | 34.73 | 103,846 | +0.44(+1.29%) |
Mar 13, 2006 | 34.50 | 34.64 | 33.93 | 34.29 | 143,045 | +0.00(+0.00%) |
Mar 10, 2006 | 33.95 | 34.32 | 33.70 | 34.29 | 131,718 | +0.44(+1.31%) |
Mar 09, 2006 | 33.99 | 34.50 | 33.69 | 33.84 | 157,212 | +0.00(+0.00%) |
Mar 08, 2006 | 33.36 | 33.95 | 33.16 | 33.84 | 119,208 | +0.51(+1.53%) |
Mar 07, 2006 | 33.29 | 33.46 | 33.17 | 33.34 | 76,490 | +0.08(+0.23%) |
Mar 06, 2006 | 33.39 | 33.45 | 33.06 | 33.26 | 80,831 | +0.12(+0.36%) |
Mar 03, 2006 | 33.16 | 33.48 | 33.05 | 33.14 | 90,589 | -0.21(-0.64%) |
Mar 02, 2006 | 33.44 | 33.72 | 33.28 | 33.35 | 101,739 | -0.08(-0.25%) |