Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.86 | 35.10 | 34.67 | 34.99 | 1,748,768 | +0.16(+0.46%) |
May 30, 2006 | 35.16 | 35.17 | 34.74 | 34.83 | 2,075,861 | -0.33(-0.95%) |
May 26, 2006 | 35.26 | 35.38 | 35.05 | 35.16 | 1,354,156 | -0.04(-0.11%) |
May 25, 2006 | 34.86 | 35.23 | 34.75 | 35.20 | 2,939,115 | +0.49(+1.40%) |
May 24, 2006 | 35.27 | 35.50 | 34.57 | 34.71 | 3,486,616 | -0.65(-1.83%) |
May 23, 2006 | 35.05 | 35.48 | 35.05 | 35.36 | 2,582,830 | +0.54(+1.56%) |
May 22, 2006 | 34.86 | 34.95 | 34.46 | 34.82 | 3,157,107 | -0.13(-0.38%) |
May 19, 2006 | 34.81 | 35.20 | 34.77 | 34.95 | 2,855,635 | +0.19(+0.55%) |
May 18, 2006 | 34.25 | 35.05 | 34.25 | 34.76 | 2,500,715 | +0.51(+1.50%) |
May 17, 2006 | 34.63 | 34.70 | 34.16 | 34.25 | 2,510,901 | -0.70(-1.99%) |
May 16, 2006 | 35.01 | 35.23 | 34.86 | 34.94 | 1,398,258 | -0.10(-0.30%) |
May 15, 2006 | 35.41 | 35.80 | 34.53 | 35.05 | 3,342,758 | -0.71(-2.00%) |
May 12, 2006 | 36.48 | 36.48 | 35.75 | 35.76 | 2,864,561 | -0.10(-0.27%) |
May 11, 2006 | 36.76 | 36.96 | 35.71 | 35.86 | 4,740,071 | -0.90(-2.46%) |
May 10, 2006 | 36.78 | 36.85 | 36.58 | 36.76 | 5,220,473 | +0.14(+0.39%) |
May 09, 2006 | 36.70 | 37.19 | 36.46 | 36.62 | 6,926,084 | -0.09(-0.23%) |
May 08, 2006 | 39.33 | 39.85 | 36.33 | 36.70 | 13,604,565 | -0.87(-2.31%) |
May 05, 2006 | 37.41 | 37.67 | 37.05 | 37.57 | 1,585,064 | +0.18(+0.48%) |
May 04, 2006 | 36.84 | 37.47 | 36.76 | 37.39 | 887,719 | +0.63(+1.71%) |
May 03, 2006 | 36.62 | 36.92 | 36.49 | 36.76 | 1,392,063 | +0.00(+0.00%) |
May 02, 2006 | 36.54 | 36.93 | 36.49 | 36.76 | 1,156,745 | +0.38(+1.05%) |
May 01, 2006 | 36.71 | 36.95 | 36.08 | 36.38 | 1,420,099 | -0.32(-0.88%) |
Apr 28, 2006 | 36.99 | 37.12 | 36.40 | 36.70 | 967,314 | -0.43(-1.15%) |
Apr 27, 2006 | 36.69 | 37.28 | 36.47 | 37.13 | 1,231,824 | +0.44(+1.19%) |
Apr 26, 2006 | 36.71 | 37.25 | 36.06 | 36.69 | 2,835,474 | +0.61(+1.69%) |
Apr 25, 2006 | 35.95 | 36.11 | 35.66 | 36.08 | 679,283 | +0.28(+0.77%) |
Apr 24, 2006 | 35.93 | 36.03 | 35.72 | 35.81 | 460,345 | -0.10(-0.27%) |
Apr 21, 2006 | 35.85 | 35.98 | 35.60 | 35.90 | 900,530 | +0.26(+0.72%) |
Apr 20, 2006 | 35.27 | 35.83 | 35.27 | 35.65 | 669,517 | +0.29(+0.81%) |
Apr 19, 2006 | 35.05 | 35.37 | 34.86 | 35.36 | 946,838 | +0.27(+0.76%) |
Apr 18, 2006 | 34.50 | 35.09 | 34.39 | 35.09 | 626,885 | +0.60(+1.74%) |
Apr 17, 2006 | 34.44 | 34.64 | 34.31 | 34.49 | 432,204 | -0.07(-0.19%) |
Apr 13, 2006 | 34.38 | 34.59 | 34.08 | 34.56 | 793,004 | +0.18(+0.53%) |
Apr 12, 2006 | 34.07 | 34.66 | 34.04 | 34.38 | 852,017 | +0.23(+0.67%) |
Apr 11, 2006 | 34.35 | 34.49 | 33.97 | 34.15 | 1,091,641 | -0.30(-0.86%) |
Apr 10, 2006 | 34.46 | 34.64 | 34.23 | 34.45 | 1,064,864 | +0.00(+0.00%) |
Apr 07, 2006 | 34.92 | 34.97 | 34.44 | 34.45 | 879,844 | -0.36(-1.04%) |
Apr 06, 2006 | 35.08 | 35.24 | 34.56 | 34.81 | 1,068,540 | -0.30(-0.87%) |
Apr 05, 2006 | 35.12 | 35.23 | 34.90 | 35.11 | 562,726 | -0.09(-0.24%) |
Apr 04, 2006 | 35.27 | 35.38 | 34.96 | 35.20 | 736,511 | +0.06(+0.16%) |
Apr 03, 2006 | 35.38 | 35.52 | 34.81 | 35.14 | 842,147 | -0.18(-0.51%) |
Mar 31, 2006 | 35.28 | 35.71 | 35.12 | 35.32 | 665,527 | -0.01(-0.03%) |
Mar 30, 2006 | 35.26 | 35.45 | 35.05 | 35.33 | 590,973 | -0.02(-0.05%) |
Mar 29, 2006 | 34.40 | 35.54 | 34.38 | 35.35 | 996,401 | +0.95(+2.77%) |
Mar 28, 2006 | 34.25 | 34.62 | 34.15 | 34.40 | 436,299 | +0.11(+0.33%) |
Mar 27, 2006 | 34.28 | 34.31 | 34.01 | 34.28 | 518,729 | -0.10(-0.30%) |
Mar 24, 2006 | 34.00 | 34.54 | 33.90 | 34.39 | 646,731 | +0.34(+1.01%) |
Mar 23, 2006 | 33.85 | 34.05 | 33.55 | 34.05 | 639,381 | -0.04(-0.11%) |
Mar 22, 2006 | 33.79 | 34.11 | 33.69 | 34.08 | 514,003 | +0.20(+0.59%) |
Mar 21, 2006 | 34.28 | 34.37 | 33.86 | 33.88 | 558,106 | -0.40(-1.17%) |
Mar 20, 2006 | 33.97 | 34.55 | 33.85 | 34.28 | 804,870 | +0.10(+0.28%) |
Mar 17, 2006 | 34.63 | 34.63 | 34.14 | 34.19 | 738,296 | -0.20(-0.58%) |
Mar 16, 2006 | 34.24 | 34.75 | 34.14 | 34.39 | 664,162 | +0.14(+0.42%) |
Mar 15, 2006 | 33.81 | 34.28 | 33.72 | 34.25 | 828,916 | +0.43(+1.27%) |
Mar 14, 2006 | 33.71 | 33.85 | 33.60 | 33.82 | 584,567 | +0.01(+0.03%) |
Mar 13, 2006 | 33.47 | 33.86 | 33.47 | 33.81 | 437,979 | +0.21(+0.62%) |
Mar 10, 2006 | 33.47 | 33.79 | 33.26 | 33.60 | 464,441 | +0.11(+0.34%) |
Mar 09, 2006 | 33.38 | 33.67 | 33.33 | 33.48 | 640,326 | +0.15(+0.46%) |
Mar 08, 2006 | 33.22 | 33.38 | 33.05 | 33.33 | 712,360 | +0.11(+0.34%) |
Mar 07, 2006 | 32.95 | 33.24 | 32.95 | 33.22 | 683,903 | +0.05(+0.14%) |
Mar 06, 2006 | 33.33 | 33.33 | 33.06 | 33.17 | 776,938 | -0.08(-0.23%) |
Mar 03, 2006 | 33.12 | 33.52 | 32.90 | 33.25 | 1,088,071 | +0.12(+0.37%) |
Mar 02, 2006 | 33.31 | 33.32 | 33.00 | 33.12 | 733,361 | -0.18(-0.54%) |