Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.54 | 32.90 | 32.41 | 32.82 | 744,970 | +0.33(+1.02%) |
May 30, 2006 | 32.65 | 32.70 | 32.10 | 32.49 | 740,253 | -0.20(-0.62%) |
May 26, 2006 | 32.44 | 32.76 | 32.32 | 32.70 | 582,107 | +0.25(+0.78%) |
May 25, 2006 | 32.18 | 32.56 | 32.08 | 32.44 | 448,727 | +0.36(+1.11%) |
May 24, 2006 | 31.80 | 32.26 | 31.63 | 32.09 | 824,220 | +0.25(+0.80%) |
May 23, 2006 | 32.56 | 32.56 | 31.80 | 31.83 | 867,265 | -0.38(-1.18%) |
May 22, 2006 | 32.22 | 32.50 | 31.37 | 32.21 | 1,081,900 | -0.05(-0.16%) |
May 19, 2006 | 32.09 | 32.60 | 31.76 | 32.26 | 1,419,890 | +0.20(+0.63%) |
May 18, 2006 | 31.91 | 32.40 | 31.89 | 32.06 | 843,443 | +0.07(+0.21%) |
May 17, 2006 | 32.05 | 32.16 | 31.77 | 31.99 | 1,250,305 | -0.25(-0.76%) |
May 16, 2006 | 32.35 | 32.37 | 31.81 | 32.24 | 546,139 | -0.13(-0.39%) |
May 15, 2006 | 32.14 | 32.47 | 31.97 | 32.37 | 928,471 | +0.28(+0.87%) |
May 12, 2006 | 32.22 | 32.28 | 32.00 | 32.09 | 709,473 | -0.20(-0.60%) |
May 11, 2006 | 32.32 | 32.43 | 31.87 | 32.28 | 499,320 | -0.06(-0.18%) |
May 10, 2006 | 32.39 | 32.56 | 32.17 | 32.34 | 446,369 | -0.03(-0.10%) |
May 09, 2006 | 32.69 | 32.79 | 32.32 | 32.37 | 410,046 | -0.39(-1.19%) |
May 08, 2006 | 32.65 | 32.90 | 32.58 | 32.76 | 563,474 | +0.12(+0.36%) |
May 05, 2006 | 32.24 | 32.73 | 32.18 | 32.65 | 540,478 | +0.47(+1.45%) |
May 04, 2006 | 32.09 | 32.65 | 32.09 | 32.18 | 553,332 | +0.09(+0.29%) |
May 03, 2006 | 32.28 | 32.28 | 31.91 | 32.09 | 406,154 | -0.20(-0.60%) |
May 02, 2006 | 31.76 | 32.33 | 31.71 | 32.28 | 717,610 | +0.47(+1.49%) |
May 01, 2006 | 31.84 | 32.25 | 31.73 | 31.81 | 770,443 | -0.25(-0.77%) |
Apr 28, 2006 | 32.25 | 32.25 | 31.88 | 32.05 | 549,559 | -0.20(-0.60%) |
Apr 27, 2006 | 32.37 | 32.65 | 31.96 | 32.25 | 601,920 | -0.13(-0.39%) |
Apr 26, 2006 | 32.22 | 32.51 | 32.22 | 32.37 | 460,992 | +0.27(+0.85%) |
Apr 25, 2006 | 32.58 | 32.63 | 31.93 | 32.10 | 612,416 | -0.46(-1.41%) |
Apr 24, 2006 | 32.22 | 32.78 | 32.15 | 32.56 | 613,005 | +0.33(+1.03%) |
Apr 21, 2006 | 33.15 | 33.15 | 32.20 | 32.23 | 1,195,939 | -0.56(-1.71%) |
Apr 20, 2006 | 32.24 | 33.06 | 32.24 | 32.79 | 671,971 | +0.55(+1.71%) |
Apr 19, 2006 | 32.25 | 32.42 | 32.12 | 32.24 | 658,645 | -0.07(-0.21%) |
Apr 18, 2006 | 32.17 | 32.42 | 32.09 | 32.31 | 598,618 | +0.14(+0.45%) |
Apr 17, 2006 | 32.16 | 32.32 | 32.02 | 32.16 | 375,020 | -0.06(-0.18%) |
Apr 13, 2006 | 32.03 | 32.32 | 31.91 | 32.22 | 575,503 | +0.20(+0.61%) |
Apr 12, 2006 | 31.73 | 32.14 | 31.71 | 32.03 | 617,133 | +0.32(+1.02%) |
Apr 11, 2006 | 32.17 | 32.21 | 31.63 | 31.70 | 794,030 | -0.45(-1.40%) |
Apr 10, 2006 | 32.26 | 32.43 | 32.06 | 32.15 | 537,647 | -0.02(-0.05%) |
Apr 07, 2006 | 32.43 | 32.71 | 32.10 | 32.17 | 721,620 | -0.31(-0.94%) |
Apr 06, 2006 | 32.54 | 32.64 | 32.26 | 32.48 | 642,960 | -0.10(-0.31%) |
Apr 05, 2006 | 32.77 | 32.83 | 32.37 | 32.58 | 718,554 | -0.31(-0.95%) |
Apr 04, 2006 | 32.69 | 32.94 | 32.51 | 32.89 | 687,892 | +0.24(+0.73%) |
Apr 03, 2006 | 32.31 | 32.91 | 32.31 | 32.65 | 851,698 | +0.26(+0.81%) |
Mar 31, 2006 | 32.62 | 32.89 | 32.39 | 32.39 | 550,384 | -0.31(-0.96%) |
Mar 30, 2006 | 32.69 | 32.99 | 32.57 | 32.71 | 610,175 | -0.05(-0.16%) |
Mar 29, 2006 | 32.72 | 32.93 | 32.44 | 32.76 | 505,098 | -0.08(-0.26%) |
Mar 28, 2006 | 32.90 | 33.05 | 32.62 | 32.84 | 683,410 | -0.14(-0.44%) |
Mar 27, 2006 | 33.07 | 33.11 | 32.70 | 32.99 | 720,441 | -0.08(-0.26%) |
Mar 24, 2006 | 33.32 | 33.37 | 32.93 | 33.07 | 725,748 | -0.04(-0.13%) |
Mar 23, 2006 | 32.71 | 33.13 | 32.65 | 33.11 | 861,722 | +0.31(+0.96%) |
Mar 22, 2006 | 32.60 | 32.89 | 32.46 | 32.80 | 1,076,003 | -0.07(-0.21%) |
Mar 21, 2006 | 33.07 | 33.31 | 32.76 | 32.87 | 1,182,259 | -0.24(-0.72%) |
Mar 20, 2006 | 33.32 | 33.53 | 33.03 | 33.10 | 910,192 | -0.21(-0.64%) |
Mar 17, 2006 | 33.37 | 33.54 | 33.20 | 33.32 | 1,299,836 | +0.03(+0.10%) |
Mar 16, 2006 | 33.37 | 33.54 | 33.17 | 33.28 | 1,071,286 | -0.04(-0.13%) |
Mar 15, 2006 | 33.10 | 33.48 | 32.90 | 33.32 | 830,824 | +0.31(+0.95%) |
Mar 14, 2006 | 32.78 | 33.10 | 32.76 | 33.01 | 955,477 | +0.13(+0.39%) |
Mar 13, 2006 | 33.30 | 33.40 | 32.70 | 32.88 | 1,431,329 | -0.40(-1.20%) |
Mar 10, 2006 | 33.15 | 33.45 | 33.07 | 33.28 | 2,064,620 | +0.24(+0.72%) |
Mar 09, 2006 | 33.49 | 34.34 | 32.86 | 33.04 | 3,409,388 | +2.11(+6.83%) |
Mar 08, 2006 | 30.57 | 30.96 | 30.36 | 30.93 | 951,468 | +0.36(+1.19%) |
Mar 07, 2006 | 30.31 | 30.66 | 29.64 | 30.57 | 574,324 | +0.26(+0.87%) |
Mar 06, 2006 | 30.40 | 30.51 | 30.14 | 30.31 | 323,720 | -0.14(-0.45%) |
Mar 03, 2006 | 30.31 | 30.63 | 30.18 | 30.44 | 435,047 | -0.10(-0.33%) |
Mar 02, 2006 | 30.48 | 30.65 | 30.24 | 30.54 | 733,295 | -0.11(-0.36%) |