Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.57 | 34.16 | 33.57 | 34.05 | 1,124,093 | +0.62(+1.84%) |
May 30, 2006 | 33.94 | 34.11 | 33.35 | 33.43 | 558,239 | -0.52(-1.53%) |
May 26, 2006 | 34.07 | 34.12 | 33.85 | 33.95 | 430,827 | -0.01(-0.03%) |
May 25, 2006 | 34.28 | 34.40 | 33.90 | 33.96 | 730,660 | -0.13(-0.39%) |
May 24, 2006 | 33.92 | 34.47 | 33.58 | 34.09 | 1,283,414 | +0.11(+0.32%) |
May 23, 2006 | 34.57 | 35.07 | 33.98 | 33.98 | 1,297,857 | -0.27(-0.78%) |
May 22, 2006 | 34.77 | 34.82 | 34.11 | 34.25 | 1,617,283 | -0.63(-1.79%) |
May 19, 2006 | 34.90 | 35.68 | 34.65 | 34.88 | 1,762,609 | +0.67(+1.96%) |
May 18, 2006 | 33.40 | 34.81 | 33.04 | 34.21 | 5,862,750 | +0.09(+0.26%) |
May 17, 2006 | 34.24 | 34.54 | 34.07 | 34.12 | 1,366,825 | -0.42(-1.22%) |
May 16, 2006 | 35.20 | 35.41 | 34.49 | 34.54 | 1,239,189 | -0.70(-1.98%) |
May 15, 2006 | 35.81 | 35.89 | 35.20 | 35.24 | 1,559,399 | -0.74(-2.06%) |
May 12, 2006 | 36.07 | 36.26 | 35.95 | 35.98 | 1,249,154 | -0.08(-0.22%) |
May 11, 2006 | 36.17 | 36.59 | 36.05 | 36.06 | 872,403 | -0.19(-0.52%) |
May 10, 2006 | 36.34 | 36.66 | 36.01 | 36.24 | 1,411,386 | -0.10(-0.27%) |
May 09, 2006 | 37.24 | 37.78 | 36.20 | 36.34 | 2,619,002 | +0.78(+2.18%) |
May 08, 2006 | 35.06 | 36.12 | 35.06 | 35.57 | 1,323,160 | +0.14(+0.40%) |
May 05, 2006 | 34.82 | 35.52 | 34.78 | 35.42 | 1,154,770 | +0.75(+2.16%) |
May 04, 2006 | 34.23 | 34.88 | 34.23 | 34.67 | 1,348,575 | +0.38(+1.09%) |
May 03, 2006 | 34.39 | 34.89 | 34.21 | 34.30 | 1,343,985 | -0.18(-0.52%) |
May 02, 2006 | 35.24 | 35.48 | 34.34 | 34.48 | 1,369,400 | -0.75(-2.13%) |
May 01, 2006 | 35.82 | 35.96 | 35.09 | 35.23 | 1,501,067 | -0.70(-1.94%) |
Apr 28, 2006 | 35.43 | 36.08 | 35.37 | 35.92 | 1,515,622 | +0.30(+0.85%) |
Apr 27, 2006 | 34.52 | 35.68 | 34.32 | 35.62 | 2,498,308 | +1.11(+3.21%) |
Apr 26, 2006 | 34.74 | 34.74 | 34.31 | 34.51 | 1,497,484 | -0.35(-1.00%) |
Apr 25, 2006 | 34.26 | 35.08 | 34.24 | 34.86 | 2,034,563 | +0.70(+2.04%) |
Apr 24, 2006 | 34.70 | 34.70 | 33.78 | 34.16 | 1,739,209 | -0.60(-1.72%) |
Apr 21, 2006 | 35.32 | 35.40 | 34.58 | 34.76 | 1,095,095 | -0.52(-1.47%) |
Apr 20, 2006 | 34.63 | 35.62 | 34.61 | 35.28 | 2,459,121 | +0.51(+1.46%) |
Apr 19, 2006 | 34.73 | 34.88 | 34.54 | 34.77 | 1,359,100 | +0.00(+0.00%) |
Apr 18, 2006 | 35.13 | 35.22 | 34.25 | 34.77 | 2,231,616 | -0.40(-1.14%) |
Apr 17, 2006 | 35.52 | 35.58 | 34.83 | 35.17 | 626,312 | -0.40(-1.13%) |
Apr 13, 2006 | 35.57 | 35.76 | 35.46 | 35.57 | 533,944 | +0.01(+0.03%) |
Apr 12, 2006 | 35.20 | 35.64 | 35.16 | 35.57 | 1,202,018 | +0.37(+1.04%) |
Apr 11, 2006 | 36.13 | 36.14 | 34.49 | 35.20 | 3,483,681 | -1.05(-2.91%) |
Apr 10, 2006 | 36.58 | 36.90 | 36.24 | 36.25 | 611,981 | -0.38(-1.05%) |
Apr 07, 2006 | 36.77 | 37.21 | 36.47 | 36.64 | 644,450 | -0.06(-0.17%) |
Apr 06, 2006 | 36.74 | 36.83 | 36.52 | 36.70 | 807,018 | -0.13(-0.36%) |
Apr 05, 2006 | 36.58 | 37.05 | 36.51 | 36.83 | 1,559,063 | +0.26(+0.71%) |
Apr 04, 2006 | 36.83 | 37.07 | 36.57 | 36.58 | 1,195,748 | -0.55(-1.49%) |
Apr 03, 2006 | 37.07 | 37.32 | 36.92 | 37.13 | 1,064,865 | -0.06(-0.17%) |
Mar 31, 2006 | 37.10 | 37.44 | 37.08 | 37.19 | 507,409 | +0.09(+0.24%) |
Mar 30, 2006 | 37.05 | 37.26 | 36.86 | 37.10 | 1,044,152 | +0.15(+0.41%) |
Mar 29, 2006 | 36.97 | 37.13 | 36.89 | 36.95 | 619,818 | +0.08(+0.22%) |
Mar 28, 2006 | 37.33 | 37.33 | 36.81 | 36.87 | 614,220 | -0.40(-1.08%) |
Mar 27, 2006 | 37.47 | 37.49 | 37.04 | 37.27 | 619,370 | -0.24(-0.64%) |
Mar 24, 2006 | 37.37 | 37.65 | 37.33 | 37.51 | 706,364 | +0.14(+0.38%) |
Mar 23, 2006 | 37.10 | 37.49 | 37.09 | 37.37 | 563,949 | +0.27(+0.72%) |
Mar 22, 2006 | 36.66 | 37.22 | 36.64 | 37.10 | 674,008 | +0.30(+0.83%) |
Mar 21, 2006 | 36.79 | 37.18 | 36.66 | 36.80 | 602,128 | -0.07(-0.19%) |
Mar 20, 2006 | 36.95 | 37.08 | 36.53 | 36.87 | 772,646 | -0.23(-0.63%) |
Mar 17, 2006 | 36.98 | 37.39 | 36.58 | 37.10 | 969,698 | -0.12(-0.34%) |
Mar 16, 2006 | 37.46 | 37.94 | 37.11 | 37.23 | 585,446 | -0.20(-0.53%) |
Mar 15, 2006 | 36.94 | 37.50 | 36.82 | 37.42 | 1,137,976 | +0.62(+1.67%) |
Mar 14, 2006 | 36.74 | 37.01 | 36.49 | 36.81 | 1,038,218 | +0.02(+0.05%) |
Mar 13, 2006 | 36.72 | 37.34 | 36.49 | 36.79 | 1,585,374 | +0.04(+0.10%) |
Mar 10, 2006 | 37.42 | 37.45 | 36.70 | 36.75 | 1,761,825 | -0.64(-1.72%) |
Mar 09, 2006 | 37.91 | 37.91 | 37.16 | 37.40 | 2,356,341 | -0.52(-1.37%) |
Mar 08, 2006 | 37.91 | 38.14 | 37.60 | 37.91 | 831,761 | +0.01(+0.02%) |
Mar 07, 2006 | 37.88 | 38.14 | 37.60 | 37.91 | 1,095,655 | +0.03(+0.07%) |
Mar 06, 2006 | 37.92 | 37.94 | 37.33 | 37.88 | 1,104,611 | +0.00(+0.00%) |
Mar 03, 2006 | 37.89 | 38.31 | 37.82 | 37.88 | 1,291,923 | -0.19(-0.49%) |
Mar 02, 2006 | 38.87 | 39.35 | 38.05 | 38.07 | 1,916,444 | +0.09(+0.24%) |