Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.00 | 32.99 | 32.00 | 32.51 | 399,180 | +0.50(+1.56%) |
May 30, 2006 | 32.84 | 33.21 | 32.00 | 32.01 | 301,774 | -0.83(-2.53%) |
May 26, 2006 | 31.84 | 32.89 | 31.72 | 32.84 | 319,856 | +1.27(+4.02%) |
May 25, 2006 | 30.75 | 31.76 | 30.51 | 31.57 | 299,481 | +1.22(+4.02%) |
May 24, 2006 | 30.14 | 31.15 | 29.81 | 30.35 | 429,203 | +0.14(+0.46%) |
May 23, 2006 | 30.84 | 31.35 | 30.09 | 30.21 | 289,730 | -0.40(-1.31%) |
May 22, 2006 | 30.79 | 31.01 | 30.29 | 30.61 | 349,028 | -0.39(-1.26%) |
May 19, 2006 | 29.99 | 31.02 | 29.95 | 31.00 | 494,541 | +0.90(+2.99%) |
May 18, 2006 | 31.15 | 31.85 | 29.91 | 30.10 | 753,162 | -1.02(-3.28%) |
May 17, 2006 | 31.05 | 31.71 | 30.62 | 31.12 | 219,240 | -0.16(-0.51%) |
May 16, 2006 | 31.65 | 31.92 | 31.01 | 31.28 | 430,080 | -0.39(-1.23%) |
May 15, 2006 | 32.49 | 32.83 | 31.58 | 31.67 | 317,169 | -0.89(-2.73%) |
May 12, 2006 | 32.21 | 33.05 | 31.50 | 32.56 | 894,208 | +0.27(+0.84%) |
May 11, 2006 | 32.79 | 32.82 | 31.99 | 32.29 | 189,666 | -0.58(-1.76%) |
May 10, 2006 | 33.08 | 33.39 | 32.75 | 32.87 | 159,394 | -0.15(-0.45%) |
May 09, 2006 | 32.87 | 33.31 | 32.87 | 33.02 | 158,291 | +0.07(+0.21%) |
May 08, 2006 | 32.88 | 32.96 | 32.59 | 32.95 | 274,124 | +0.06(+0.18%) |
May 05, 2006 | 32.83 | 33.22 | 32.46 | 32.89 | 184,819 | +0.30(+0.92%) |
May 04, 2006 | 32.23 | 32.98 | 32.21 | 32.59 | 165,107 | +0.33(+1.02%) |
May 03, 2006 | 32.61 | 32.80 | 31.85 | 32.26 | 350,095 | -0.49(-1.50%) |
May 02, 2006 | 33.59 | 33.98 | 32.56 | 32.75 | 274,459 | -0.63(-1.89%) |
May 01, 2006 | 34.23 | 34.56 | 33.31 | 33.38 | 470,027 | -0.61(-1.79%) |
Apr 28, 2006 | 33.80 | 34.45 | 33.46 | 33.99 | 179,000 | -0.02(-0.06%) |
Apr 27, 2006 | 33.83 | 34.76 | 33.00 | 34.01 | 608,901 | +0.39(+1.16%) |
Apr 26, 2006 | 33.66 | 33.86 | 32.76 | 33.62 | 223,882 | -0.14(-0.41%) |
Apr 25, 2006 | 34.76 | 34.76 | 33.57 | 33.76 | 262,259 | -1.00(-2.88%) |
Apr 24, 2006 | 34.46 | 34.79 | 34.11 | 34.76 | 206,059 | +0.17(+0.49%) |
Apr 21, 2006 | 34.53 | 35.08 | 33.73 | 34.59 | 332,918 | +0.34(+0.99%) |
Apr 20, 2006 | 33.73 | 34.27 | 33.53 | 34.25 | 159,007 | +0.37(+1.09%) |
Apr 19, 2006 | 33.90 | 34.00 | 33.28 | 33.88 | 160,182 | -0.02(-0.06%) |
Apr 18, 2006 | 33.53 | 33.90 | 33.23 | 33.90 | 471,302 | +0.63(+1.89%) |
Apr 17, 2006 | 33.28 | 33.82 | 32.81 | 33.27 | 275,457 | -0.13(-0.39%) |
Apr 13, 2006 | 33.90 | 33.90 | 33.30 | 33.40 | 261,517 | -0.45(-1.33%) |
Apr 12, 2006 | 33.23 | 34.03 | 33.06 | 33.85 | 212,596 | +0.62(+1.87%) |
Apr 11, 2006 | 34.00 | 34.05 | 32.90 | 33.23 | 376,952 | -0.72(-2.12%) |
Apr 10, 2006 | 34.15 | 34.43 | 33.70 | 33.95 | 701,586 | -0.05(-0.15%) |
Apr 07, 2006 | 34.41 | 35.00 | 33.76 | 34.00 | 263,497 | -0.60(-1.73%) |
Apr 06, 2006 | 35.30 | 35.64 | 34.51 | 34.60 | 688,408 | -0.16(-0.46%) |
Apr 05, 2006 | 34.78 | 35.64 | 34.41 | 34.76 | 201,301 | +0.45(+1.31%) |
Apr 04, 2006 | 34.43 | 35.15 | 34.02 | 34.31 | 177,689 | -0.31(-0.90%) |
Apr 03, 2006 | 35.37 | 35.62 | 34.51 | 34.62 | 293,391 | -0.80(-2.26%) |
Mar 31, 2006 | 35.67 | 35.87 | 34.82 | 35.42 | 273,113 | -0.26(-0.73%) |
Mar 30, 2006 | 35.42 | 36.15 | 35.42 | 35.68 | 469,072 | +0.07(+0.20%) |
Mar 29, 2006 | 35.00 | 35.75 | 34.80 | 35.61 | 303,480 | +0.70(+2.01%) |
Mar 28, 2006 | 34.80 | 35.45 | 34.60 | 34.91 | 163,523 | +0.11(+0.32%) |
Mar 27, 2006 | 34.77 | 35.42 | 34.31 | 34.80 | 241,382 | -0.12(-0.34%) |
Mar 24, 2006 | 34.66 | 34.95 | 34.29 | 34.92 | 143,525 | +0.02(+0.06%) |
Mar 23, 2006 | 35.00 | 35.44 | 34.46 | 34.90 | 322,500 | -0.07(-0.20%) |
Mar 22, 2006 | 35.36 | 35.73 | 34.15 | 34.97 | 622,700 | -0.38(-1.07%) |
Mar 21, 2006 | 36.85 | 36.99 | 35.32 | 35.35 | 615,308 | -1.65(-4.46%) |
Mar 20, 2006 | 36.83 | 37.29 | 36.66 | 37.00 | 360,378 | +0.32(+0.87%) |
Mar 17, 2006 | 37.39 | 37.44 | 36.66 | 36.68 | 480,093 | -0.48(-1.29%) |
Mar 16, 2006 | 37.55 | 37.88 | 37.01 | 37.16 | 269,385 | -0.18(-0.48%) |
Mar 15, 2006 | 37.42 | 37.86 | 37.02 | 37.34 | 246,416 | +0.02(+0.05%) |
Mar 14, 2006 | 37.55 | 37.82 | 36.98 | 37.32 | 352,611 | -0.47(-1.24%) |
Mar 13, 2006 | 38.40 | 39.39 | 36.00 | 37.79 | 1,187,122 | -0.61(-1.59%) |
Mar 10, 2006 | 37.16 | 39.82 | 36.33 | 38.40 | 824,765 | +1.15(+3.09%) |
Mar 09, 2006 | 37.12 | 37.67 | 36.90 | 37.25 | 403,510 | -0.01(-0.03%) |
Mar 08, 2006 | 36.29 | 37.32 | 35.89 | 37.26 | 280,152 | +0.65(+1.78%) |
Mar 07, 2006 | 36.40 | 36.99 | 36.15 | 36.61 | 396,852 | +0.87(+2.43%) |
Mar 06, 2006 | 36.12 | 37.00 | 35.25 | 35.74 | 333,396 | -0.50(-1.38%) |
Mar 03, 2006 | 36.50 | 36.54 | 36.02 | 36.24 | 426,018 | -0.35(-0.96%) |
Mar 02, 2006 | 37.34 | 37.34 | 36.12 | 36.59 | 561,284 | -0.96(-2.56%) |