Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 37.43 | 39.63 | 37.24 | 38.91 | 393,703 | +1.53(+4.09%) |
May 30, 2006 | 37.12 | 38.00 | 37.10 | 37.38 | 251,952 | -0.10(-0.27%) |
May 26, 2006 | 36.90 | 37.75 | 36.88 | 37.48 | 187,005 | +0.56(+1.52%) |
May 25, 2006 | 36.00 | 38.27 | 35.78 | 36.92 | 223,339 | +1.29(+3.62%) |
May 24, 2006 | 34.39 | 35.85 | 34.05 | 35.63 | 209,556 | +1.09(+3.16%) |
May 23, 2006 | 34.65 | 34.92 | 34.28 | 34.54 | 181,588 | +0.24(+0.70%) |
May 22, 2006 | 34.39 | 34.99 | 33.68 | 34.30 | 122,947 | -0.10(-0.29%) |
May 19, 2006 | 34.46 | 34.84 | 33.94 | 34.40 | 81,817 | +0.27(+0.79%) |
May 18, 2006 | 33.91 | 34.54 | 33.57 | 34.13 | 61,680 | +0.31(+0.92%) |
May 17, 2006 | 34.00 | 34.46 | 33.78 | 33.82 | 72,644 | -0.53(-1.54%) |
May 16, 2006 | 34.08 | 34.45 | 33.63 | 34.35 | 218,538 | +0.43(+1.27%) |
May 15, 2006 | 33.80 | 34.45 | 33.44 | 33.92 | 132,086 | -0.15(-0.44%) |
May 12, 2006 | 34.40 | 34.60 | 33.96 | 34.07 | 111,703 | -0.54(-1.56%) |
May 11, 2006 | 36.40 | 36.47 | 34.56 | 34.61 | 184,686 | -1.54(-4.26%) |
May 10, 2006 | 35.13 | 36.21 | 34.82 | 36.15 | 198,757 | +0.84(+2.38%) |
May 09, 2006 | 34.73 | 35.36 | 34.23 | 35.31 | 190,062 | +0.43(+1.23%) |
May 08, 2006 | 35.84 | 35.84 | 34.72 | 34.88 | 147,985 | -1.00(-2.79%) |
May 05, 2006 | 35.85 | 36.40 | 35.41 | 35.88 | 147,772 | -0.03(-0.08%) |
May 04, 2006 | 34.96 | 36.26 | 34.57 | 35.91 | 232,736 | +1.19(+3.43%) |
May 03, 2006 | 34.96 | 35.31 | 34.37 | 34.72 | 181,983 | -0.46(-1.31%) |
May 02, 2006 | 34.40 | 35.49 | 34.00 | 35.18 | 186,953 | +0.78(+2.27%) |
May 01, 2006 | 35.70 | 35.78 | 34.36 | 34.40 | 280,747 | -1.16(-3.26%) |
Apr 28, 2006 | 35.90 | 36.26 | 35.49 | 35.56 | 149,600 | -0.49(-1.36%) |
Apr 27, 2006 | 36.02 | 36.39 | 35.61 | 36.05 | 127,162 | -0.20(-0.55%) |
Apr 26, 2006 | 36.70 | 36.73 | 36.04 | 36.25 | 127,867 | -0.23(-0.63%) |
Apr 25, 2006 | 36.47 | 36.92 | 36.14 | 36.48 | 218,974 | -0.12(-0.33%) |
Apr 24, 2006 | 36.98 | 37.50 | 36.50 | 36.60 | 249,541 | -0.53(-1.43%) |
Apr 21, 2006 | 37.62 | 37.88 | 36.30 | 37.13 | 226,429 | -0.42(-1.12%) |
Apr 20, 2006 | 36.26 | 38.14 | 35.97 | 37.55 | 585,025 | +1.90(+5.33%) |
Apr 19, 2006 | 34.45 | 36.16 | 34.45 | 35.65 | 299,065 | +0.95(+2.74%) |
Apr 18, 2006 | 31.82 | 35.22 | 31.82 | 34.70 | 490,551 | +2.78(+8.71%) |
Apr 17, 2006 | 32.56 | 32.80 | 31.79 | 31.92 | 331,006 | -0.85(-2.59%) |
Apr 13, 2006 | 32.91 | 33.15 | 32.08 | 32.77 | 209,061 | -0.27(-0.82%) |
Apr 12, 2006 | 33.60 | 33.83 | 32.91 | 33.04 | 178,055 | -0.56(-1.67%) |
Apr 11, 2006 | 33.93 | 34.00 | 33.22 | 33.60 | 103,109 | -0.25(-0.74%) |
Apr 10, 2006 | 34.34 | 34.34 | 33.20 | 33.85 | 171,824 | -0.56(-1.63%) |
Apr 07, 2006 | 34.28 | 34.73 | 34.00 | 34.41 | 132,795 | +0.22(+0.64%) |
Apr 06, 2006 | 33.74 | 34.19 | 33.62 | 34.19 | 167,527 | +0.33(+0.97%) |
Apr 05, 2006 | 34.88 | 35.00 | 33.51 | 33.86 | 173,888 | -0.98(-2.81%) |
Apr 04, 2006 | 34.85 | 35.12 | 34.54 | 34.84 | 171,214 | +0.09(+0.26%) |
Apr 03, 2006 | 35.32 | 35.62 | 34.61 | 34.75 | 307,463 | -0.61(-1.73%) |
Mar 31, 2006 | 36.24 | 36.24 | 35.15 | 35.36 | 190,415 | -0.80(-2.21%) |
Mar 30, 2006 | 36.47 | 36.97 | 35.83 | 36.16 | 128,113 | -0.14(-0.39%) |
Mar 29, 2006 | 35.50 | 36.34 | 35.16 | 36.30 | 111,592 | +0.90(+2.54%) |
Mar 28, 2006 | 35.23 | 36.05 | 35.23 | 35.40 | 133,332 | +0.08(+0.23%) |
Mar 27, 2006 | 36.76 | 36.76 | 35.15 | 35.32 | 153,519 | -1.29(-3.52%) |
Mar 24, 2006 | 36.72 | 36.94 | 36.36 | 36.61 | 123,409 | -0.10(-0.27%) |
Mar 23, 2006 | 36.25 | 36.72 | 35.90 | 36.71 | 127,800 | +0.25(+0.69%) |
Mar 22, 2006 | 36.18 | 36.66 | 35.68 | 36.46 | 160,400 | +0.09(+0.25%) |
Mar 21, 2006 | 36.46 | 36.62 | 36.20 | 36.37 | 143,283 | +0.00(+0.00%) |
Mar 20, 2006 | 36.00 | 36.47 | 35.71 | 36.37 | 102,706 | +0.22(+0.61%) |
Mar 17, 2006 | 35.84 | 36.44 | 35.62 | 36.15 | 199,369 | +0.49(+1.37%) |
Mar 16, 2006 | 35.73 | 36.09 | 35.25 | 35.66 | 139,025 | +0.04(+0.11%) |
Mar 15, 2006 | 35.54 | 35.62 | 35.10 | 35.62 | 133,810 | +0.30(+0.85%) |
Mar 14, 2006 | 35.72 | 35.98 | 34.90 | 35.32 | 463,369 | -0.51(-1.42%) |
Mar 13, 2006 | 36.46 | 36.67 | 35.81 | 35.83 | 97,833 | -0.51(-1.40%) |
Mar 10, 2006 | 36.00 | 36.48 | 35.76 | 36.34 | 64,685 | +0.34(+0.94%) |
Mar 09, 2006 | 36.20 | 36.54 | 35.76 | 36.00 | 85,294 | -0.27(-0.74%) |
Mar 08, 2006 | 36.70 | 36.73 | 35.53 | 36.27 | 126,953 | -0.54(-1.47%) |
Mar 07, 2006 | 36.68 | 36.89 | 36.31 | 36.81 | 131,250 | +0.06(+0.16%) |
Mar 06, 2006 | 38.12 | 38.12 | 36.65 | 36.75 | 152,825 | -1.64(-4.27%) |
Mar 03, 2006 | 37.98 | 38.77 | 37.73 | 38.39 | 190,428 | +0.31(+0.81%) |
Mar 02, 2006 | 38.50 | 38.50 | 37.53 | 38.08 | 219,327 | -0.60(-1.55%) |