Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 35.89 | 36.05 | 35.71 | 35.96 | 214,668 | +0.33(+0.93%) |
May 30, 2006 | 36.06 | 36.09 | 35.57 | 35.62 | 645,471 | -0.56(-1.54%) |
May 26, 2006 | 36.09 | 36.24 | 35.79 | 36.18 | 370,724 | +0.33(+0.92%) |
May 25, 2006 | 35.42 | 35.87 | 35.41 | 35.85 | 415,172 | +0.63(+1.80%) |
May 24, 2006 | 35.32 | 35.46 | 34.80 | 35.21 | 520,186 | -0.22(-0.61%) |
May 23, 2006 | 35.63 | 35.92 | 35.33 | 35.43 | 390,017 | +0.26(+0.75%) |
May 22, 2006 | 34.81 | 35.21 | 34.78 | 35.17 | 1,065,283 | -0.72(-1.99%) |
May 19, 2006 | 35.69 | 35.89 | 35.39 | 35.88 | 638,632 | +0.23(+0.64%) |
May 18, 2006 | 35.96 | 36.09 | 35.53 | 35.65 | 510,906 | -0.05(-0.14%) |
May 17, 2006 | 36.86 | 36.86 | 35.50 | 35.70 | 508,708 | -1.33(-3.59%) |
May 16, 2006 | 37.32 | 37.32 | 36.83 | 37.03 | 205,876 | +0.05(+0.13%) |
May 15, 2006 | 37.02 | 37.24 | 36.75 | 36.98 | 169,488 | -0.63(-1.68%) |
May 12, 2006 | 37.91 | 38.06 | 37.47 | 37.61 | 600,779 | -0.53(-1.38%) |
May 11, 2006 | 38.37 | 38.42 | 38.09 | 38.14 | 277,188 | -0.37(-0.96%) |
May 10, 2006 | 38.39 | 38.59 | 38.37 | 38.51 | 195,375 | +0.07(+0.18%) |
May 09, 2006 | 38.33 | 38.54 | 38.19 | 38.44 | 817,645 | +0.12(+0.32%) |
May 08, 2006 | 38.40 | 38.40 | 38.20 | 38.32 | 170,220 | +0.01(+0.03%) |
May 05, 2006 | 38.00 | 38.35 | 37.96 | 38.31 | 467,679 | +0.47(+1.26%) |
May 04, 2006 | 37.46 | 37.88 | 37.38 | 37.83 | 190,979 | +0.41(+1.08%) |
May 03, 2006 | 37.48 | 37.48 | 37.18 | 37.43 | 275,723 | -0.29(-0.78%) |
May 02, 2006 | 37.46 | 37.72 | 37.46 | 37.72 | 139,693 | +0.56(+1.50%) |
May 01, 2006 | 37.59 | 37.67 | 37.05 | 37.16 | 246,172 | -0.12(-0.32%) |
Apr 28, 2006 | 37.16 | 37.40 | 37.11 | 37.28 | 296,970 | -0.10(-0.27%) |
Apr 27, 2006 | 36.71 | 37.45 | 36.71 | 37.38 | 976,632 | +0.12(+0.33%) |
Apr 26, 2006 | 37.09 | 37.27 | 37.09 | 37.26 | 157,032 | +0.20(+0.53%) |
Apr 25, 2006 | 36.95 | 37.81 | 36.82 | 37.07 | 330,672 | +0.05(+0.13%) |
Apr 24, 2006 | 36.52 | 37.02 | 36.52 | 37.02 | 141,402 | +0.20(+0.56%) |
Apr 21, 2006 | 36.70 | 36.88 | 36.65 | 36.81 | 155,811 | +0.18(+0.50%) |
Apr 20, 2006 | 36.39 | 36.63 | 36.39 | 36.63 | 1,225,491 | +0.19(+0.52%) |
Apr 19, 2006 | 36.00 | 36.44 | 36.00 | 36.44 | 143,356 | +0.41(+1.15%) |
Apr 18, 2006 | 35.70 | 36.02 | 35.49 | 36.02 | 282,073 | +0.57(+1.62%) |
Apr 17, 2006 | 35.46 | 35.59 | 35.36 | 35.45 | 483,309 | +0.23(+0.65%) |
Apr 13, 2006 | 35.19 | 35.29 | 35.01 | 35.22 | 484,530 | +0.03(+0.08%) |
Apr 12, 2006 | 35.10 | 35.28 | 35.05 | 35.19 | 563,169 | -0.11(-0.30%) |
Apr 11, 2006 | 35.63 | 35.89 | 35.13 | 35.30 | 299,656 | -0.38(-1.08%) |
Apr 10, 2006 | 35.72 | 35.78 | 35.60 | 35.69 | 427,627 | +0.08(+0.23%) |
Apr 07, 2006 | 36.30 | 36.32 | 35.58 | 35.60 | 98,908 | -0.77(-2.11%) |
Apr 06, 2006 | 36.26 | 36.37 | 36.12 | 36.37 | 180,722 | -0.23(-0.64%) |
Apr 05, 2006 | 36.36 | 36.61 | 36.23 | 36.60 | 629,596 | +0.23(+0.64%) |
Apr 04, 2006 | 36.27 | 36.48 | 36.05 | 36.37 | 328,718 | +0.40(+1.10%) |
Apr 03, 2006 | 35.78 | 36.51 | 35.69 | 35.97 | 342,883 | +0.29(+0.80%) |
Mar 31, 2006 | 35.89 | 35.89 | 35.62 | 35.69 | 147,019 | -0.15(-0.41%) |
Mar 30, 2006 | 35.75 | 36.44 | 35.63 | 35.83 | 250,813 | +0.48(+1.34%) |
Mar 29, 2006 | 35.06 | 35.39 | 35.04 | 35.36 | 271,571 | +0.37(+1.05%) |
Mar 28, 2006 | 35.26 | 35.34 | 34.90 | 34.99 | 438,861 | -0.27(-0.75%) |
Mar 27, 2006 | 35.36 | 35.36 | 35.18 | 35.26 | 856,720 | -0.29(-0.81%) |
Mar 24, 2006 | 35.37 | 35.57 | 35.26 | 35.54 | 239,823 | +0.25(+0.70%) |
Mar 23, 2006 | 35.60 | 35.60 | 35.21 | 35.30 | 96,710 | -0.40(-1.12%) |
Mar 22, 2006 | 35.60 | 35.80 | 35.52 | 35.70 | 413,951 | +0.25(+0.70%) |
Mar 21, 2006 | 35.62 | 35.69 | 35.39 | 35.45 | 192,688 | -0.23(-0.64%) |
Mar 20, 2006 | 35.82 | 35.82 | 35.61 | 35.68 | 170,709 | -0.04(-0.10%) |
Mar 17, 2006 | 35.68 | 35.78 | 35.56 | 35.71 | 311,623 | +0.11(+0.31%) |
Mar 16, 2006 | 35.43 | 35.65 | 35.39 | 35.60 | 177,303 | +0.23(+0.64%) |
Mar 15, 2006 | 35.23 | 35.38 | 35.10 | 35.38 | 318,705 | +0.25(+0.72%) |
Mar 14, 2006 | 34.73 | 35.19 | 34.70 | 35.12 | 630,085 | +0.40(+1.14%) |
Mar 13, 2006 | 34.53 | 34.76 | 34.53 | 34.73 | 1,011,067 | +0.29(+0.84%) |
Mar 10, 2006 | 34.05 | 34.44 | 33.98 | 34.44 | 260,337 | +0.52(+1.55%) |
Mar 09, 2006 | 33.95 | 34.09 | 33.91 | 33.91 | 75,463 | +0.01(+0.02%) |
Mar 08, 2006 | 33.71 | 33.93 | 33.65 | 33.90 | 138,716 | +0.03(+0.10%) |
Mar 07, 2006 | 33.90 | 33.94 | 33.78 | 33.87 | 159,719 | -0.37(-1.09%) |
Mar 06, 2006 | 34.56 | 34.56 | 34.19 | 34.24 | 44,203 | -0.17(-0.49%) |
Mar 03, 2006 | 34.24 | 34.49 | 34.22 | 34.41 | 95,978 | -0.09(-0.26%) |
Mar 02, 2006 | 34.36 | 34.50 | 34.23 | 34.50 | 359,734 | -0.02(-0.05%) |