Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.82 | 34.64 | 33.65 | 34.35 | 1,933,757 | +0.41(+1.22%) |
May 30, 2006 | 33.49 | 34.46 | 33.49 | 33.93 | 2,221,535 | +0.45(+1.33%) |
May 26, 2006 | 33.27 | 34.09 | 33.13 | 33.49 | 1,571,508 | +0.25(+0.76%) |
May 25, 2006 | 33.29 | 33.33 | 32.82 | 33.23 | 780,136 | +0.04(+0.12%) |
May 24, 2006 | 32.41 | 33.33 | 32.35 | 33.19 | 1,433,881 | +0.61(+1.87%) |
May 23, 2006 | 33.34 | 33.34 | 32.59 | 32.59 | 1,004,703 | -0.69(-2.07%) |
May 22, 2006 | 33.19 | 33.62 | 33.00 | 33.28 | 1,423,477 | -0.14(-0.41%) |
May 19, 2006 | 32.68 | 33.68 | 32.68 | 33.41 | 1,710,384 | +0.32(+0.96%) |
May 18, 2006 | 33.14 | 33.60 | 32.94 | 33.10 | 748,957 | +0.05(+0.15%) |
May 17, 2006 | 33.15 | 33.55 | 33.04 | 33.05 | 875,716 | -0.31(-0.92%) |
May 16, 2006 | 33.41 | 33.83 | 33.14 | 33.36 | 1,160,313 | -0.21(-0.63%) |
May 15, 2006 | 33.68 | 33.88 | 33.45 | 33.57 | 949,071 | -0.11(-0.31%) |
May 12, 2006 | 33.84 | 34.20 | 33.66 | 33.67 | 805,189 | -0.26(-0.76%) |
May 11, 2006 | 34.05 | 34.23 | 33.89 | 33.93 | 727,953 | -0.30(-0.88%) |
May 10, 2006 | 34.09 | 34.50 | 33.92 | 34.23 | 637,501 | +0.00(+0.00%) |
May 09, 2006 | 33.94 | 34.31 | 33.92 | 34.23 | 450,878 | +0.19(+0.55%) |
May 08, 2006 | 33.85 | 34.31 | 33.85 | 34.05 | 329,026 | -0.02(-0.05%) |
May 05, 2006 | 34.27 | 34.38 | 33.95 | 34.06 | 411,726 | +0.02(+0.07%) |
May 04, 2006 | 33.72 | 34.35 | 33.69 | 34.04 | 473,070 | +0.26(+0.77%) |
May 03, 2006 | 33.69 | 33.88 | 33.57 | 33.78 | 488,263 | -0.03(-0.10%) |
May 02, 2006 | 33.54 | 34.03 | 33.44 | 33.81 | 714,702 | +0.25(+0.75%) |
May 01, 2006 | 33.90 | 34.66 | 33.38 | 33.56 | 1,476,505 | -0.48(-1.41%) |
Apr 28, 2006 | 34.30 | 34.30 | 33.91 | 34.04 | 764,427 | -0.02(-0.05%) |
Apr 27, 2006 | 33.75 | 34.26 | 33.62 | 34.05 | 1,011,896 | +0.27(+0.79%) |
Apr 26, 2006 | 33.33 | 34.05 | 33.29 | 33.79 | 1,277,148 | +0.40(+1.19%) |
Apr 25, 2006 | 33.77 | 34.04 | 33.32 | 33.39 | 1,625,255 | -0.54(-1.58%) |
Apr 24, 2006 | 33.73 | 34.05 | 33.53 | 33.92 | 711,842 | -0.01(-0.02%) |
Apr 21, 2006 | 34.53 | 34.53 | 33.66 | 33.93 | 1,548,226 | -0.30(-0.88%) |
Apr 20, 2006 | 34.36 | 34.60 | 34.21 | 34.23 | 858,256 | -0.28(-0.82%) |
Apr 19, 2006 | 34.01 | 34.56 | 34.01 | 34.52 | 1,273,177 | +0.45(+1.33%) |
Apr 18, 2006 | 33.46 | 34.26 | 33.46 | 34.06 | 1,252,162 | +0.54(+1.62%) |
Apr 17, 2006 | 33.58 | 33.94 | 33.32 | 33.52 | 821,744 | -0.19(-0.58%) |
Apr 13, 2006 | 34.09 | 34.32 | 33.64 | 33.71 | 942,599 | -0.31(-0.91%) |
Apr 12, 2006 | 34.01 | 34.10 | 33.76 | 34.02 | 681,278 | +0.01(+0.02%) |
Apr 11, 2006 | 34.26 | 34.26 | 33.71 | 34.01 | 641,981 | -0.13(-0.38%) |
Apr 10, 2006 | 33.97 | 34.15 | 33.72 | 34.14 | 579,950 | +0.09(+0.26%) |
Apr 07, 2006 | 34.05 | 34.73 | 33.97 | 34.05 | 669,675 | -0.13(-0.38%) |
Apr 06, 2006 | 34.05 | 34.31 | 33.90 | 34.18 | 659,099 | -0.06(-0.17%) |
Apr 05, 2006 | 34.35 | 34.58 | 34.05 | 34.24 | 654,754 | -0.21(-0.61%) |
Apr 04, 2006 | 34.52 | 34.60 | 34.23 | 34.45 | 831,115 | +0.18(+0.52%) |
Apr 03, 2006 | 34.71 | 34.91 | 34.23 | 34.27 | 888,901 | -0.28(-0.82%) |
Mar 31, 2006 | 34.70 | 34.98 | 34.29 | 34.56 | 962,083 | -0.26(-0.75%) |
Mar 30, 2006 | 34.49 | 35.06 | 34.49 | 34.82 | 871,577 | +0.19(+0.54%) |
Mar 29, 2006 | 34.21 | 34.85 | 34.05 | 34.63 | 939,727 | +0.37(+1.09%) |
Mar 28, 2006 | 34.63 | 34.67 | 34.02 | 34.26 | 1,176,043 | -0.31(-0.89%) |
Mar 27, 2006 | 34.72 | 34.86 | 34.32 | 34.56 | 640,028 | -0.11(-0.33%) |
Mar 24, 2006 | 35.11 | 35.11 | 34.50 | 34.68 | 1,492,195 | +0.65(+1.91%) |
Mar 23, 2006 | 33.89 | 34.14 | 33.68 | 34.03 | 738,033 | -0.05(-0.14%) |
Mar 22, 2006 | 33.88 | 34.18 | 33.67 | 34.08 | 758,137 | +0.15(+0.45%) |
Mar 21, 2006 | 34.24 | 34.60 | 33.87 | 33.92 | 974,342 | -0.15(-0.43%) |
Mar 20, 2006 | 34.09 | 34.33 | 33.96 | 34.07 | 1,020,453 | -0.12(-0.36%) |
Mar 17, 2006 | 34.78 | 34.79 | 33.79 | 34.19 | 2,961,010 | -1.27(-3.59%) |
Mar 16, 2006 | 35.56 | 35.92 | 35.35 | 35.46 | 1,001,199 | -0.18(-0.50%) |
Mar 15, 2006 | 35.36 | 35.68 | 35.12 | 35.64 | 766,396 | +0.32(+0.92%) |
Mar 14, 2006 | 34.54 | 35.39 | 34.48 | 35.32 | 1,254,583 | +0.75(+2.16%) |
Mar 13, 2006 | 34.36 | 34.79 | 34.16 | 34.57 | 764,409 | +0.38(+1.11%) |
Mar 10, 2006 | 33.86 | 34.51 | 33.73 | 34.19 | 827,021 | +0.14(+0.40%) |
Mar 09, 2006 | 34.29 | 34.46 | 33.91 | 34.05 | 680,747 | -0.18(-0.52%) |
Mar 08, 2006 | 34.20 | 34.42 | 33.92 | 34.23 | 1,133,014 | +0.17(+0.50%) |
Mar 07, 2006 | 33.67 | 34.37 | 33.67 | 34.06 | 1,216,494 | +0.46(+1.38%) |
Mar 06, 2006 | 33.31 | 33.88 | 33.24 | 33.60 | 1,361,704 | +0.19(+0.56%) |
Mar 03, 2006 | 33.13 | 33.82 | 32.96 | 33.41 | 831,457 | +0.03(+0.10%) |
Mar 02, 2006 | 32.93 | 33.67 | 32.93 | 33.38 | 767,432 | +0.08(+0.24%) |