Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.09 | 33.18 | 32.09 | 32.84 | 537,304 | +0.81(+2.51%) |
May 30, 2006 | 32.30 | 32.69 | 31.98 | 32.03 | 402,024 | +0.21(+0.67%) |
May 26, 2006 | 31.54 | 31.96 | 31.50 | 31.82 | 327,946 | +0.22(+0.70%) |
May 25, 2006 | 31.45 | 31.92 | 31.44 | 31.60 | 297,107 | +0.21(+0.66%) |
May 24, 2006 | 31.40 | 31.70 | 30.43 | 31.39 | 892,116 | -0.01(-0.04%) |
May 23, 2006 | 32.52 | 33.12 | 31.39 | 31.40 | 726,633 | -1.72(-5.19%) |
May 22, 2006 | 32.27 | 33.20 | 32.20 | 33.12 | 476,738 | +0.98(+3.05%) |
May 19, 2006 | 32.19 | 32.40 | 32.03 | 32.14 | 291,066 | -0.05(-0.16%) |
May 18, 2006 | 32.59 | 32.74 | 32.15 | 32.19 | 353,858 | -0.41(-1.25%) |
May 17, 2006 | 32.17 | 32.64 | 31.97 | 32.60 | 396,619 | +0.36(+1.13%) |
May 16, 2006 | 32.28 | 32.32 | 31.77 | 32.23 | 303,942 | -0.13(-0.39%) |
May 15, 2006 | 32.84 | 32.84 | 31.97 | 32.36 | 320,634 | +0.11(+0.35%) |
May 12, 2006 | 32.30 | 32.43 | 32.09 | 32.25 | 309,824 | +0.01(+0.02%) |
May 11, 2006 | 32.74 | 32.75 | 32.08 | 32.24 | 309,029 | -0.56(-1.71%) |
May 10, 2006 | 32.70 | 32.99 | 32.58 | 32.80 | 253,232 | -0.08(-0.23%) |
May 09, 2006 | 33.38 | 33.50 | 32.87 | 32.88 | 369,754 | -0.57(-1.71%) |
May 08, 2006 | 33.72 | 33.72 | 33.38 | 33.45 | 244,966 | -0.37(-1.10%) |
May 05, 2006 | 33.89 | 33.93 | 33.61 | 33.82 | 216,511 | -0.07(-0.20%) |
May 04, 2006 | 33.62 | 33.93 | 33.60 | 33.89 | 233,202 | +0.33(+0.97%) |
May 03, 2006 | 33.25 | 33.79 | 33.25 | 33.56 | 412,357 | +0.22(+0.66%) |
May 02, 2006 | 33.09 | 33.41 | 33.09 | 33.34 | 410,767 | +0.23(+0.68%) |
May 01, 2006 | 33.83 | 33.83 | 32.94 | 33.11 | 401,388 | -0.15(-0.45%) |
Apr 28, 2006 | 33.28 | 33.37 | 33.15 | 33.27 | 275,169 | -0.13(-0.38%) |
Apr 27, 2006 | 33.18 | 33.67 | 33.11 | 33.39 | 303,147 | +0.18(+0.53%) |
Apr 26, 2006 | 33.47 | 33.67 | 33.21 | 33.21 | 275,805 | -0.15(-0.45%) |
Apr 25, 2006 | 33.42 | 33.45 | 33.18 | 33.37 | 267,380 | -0.06(-0.19%) |
Apr 24, 2006 | 33.70 | 33.84 | 33.15 | 33.43 | 375,159 | -0.52(-1.54%) |
Apr 21, 2006 | 34.35 | 34.60 | 33.71 | 33.95 | 564,646 | -0.30(-0.88%) |
Apr 20, 2006 | 36.11 | 36.11 | 32.93 | 34.25 | 1,320,847 | -2.16(-5.93%) |
Apr 19, 2006 | 36.45 | 36.71 | 36.41 | 36.41 | 343,684 | -0.06(-0.17%) |
Apr 18, 2006 | 36.64 | 36.73 | 36.47 | 36.47 | 301,240 | -0.16(-0.43%) |
Apr 17, 2006 | 36.42 | 36.69 | 36.41 | 36.63 | 120,655 | +0.15(+0.41%) |
Apr 13, 2006 | 36.87 | 36.95 | 36.45 | 36.48 | 79,006 | -0.39(-1.06%) |
Apr 12, 2006 | 36.54 | 36.87 | 36.54 | 36.87 | 68,196 | +0.33(+0.91%) |
Apr 11, 2006 | 36.59 | 36.63 | 36.41 | 36.54 | 129,716 | -0.06(-0.15%) |
Apr 10, 2006 | 36.83 | 36.93 | 36.50 | 36.59 | 98,876 | -0.21(-0.56%) |
Apr 07, 2006 | 37.11 | 37.21 | 36.79 | 36.80 | 132,895 | -0.26(-0.71%) |
Apr 06, 2006 | 37.56 | 37.56 | 36.93 | 37.06 | 143,228 | -0.41(-1.09%) |
Apr 05, 2006 | 37.15 | 37.56 | 37.05 | 37.47 | 164,847 | +0.25(+0.68%) |
Apr 04, 2006 | 36.86 | 37.46 | 36.81 | 37.22 | 278,190 | +0.37(+1.01%) |
Apr 03, 2006 | 37.15 | 37.28 | 36.76 | 36.85 | 170,570 | -0.26(-0.71%) |
Mar 31, 2006 | 37.30 | 37.42 | 36.89 | 37.11 | 191,235 | -0.13(-0.34%) |
Mar 30, 2006 | 37.14 | 37.25 | 36.81 | 37.24 | 395,189 | +0.10(+0.27%) |
Mar 29, 2006 | 36.32 | 37.17 | 36.32 | 37.14 | 287,251 | +0.74(+2.04%) |
Mar 28, 2006 | 36.61 | 36.61 | 36.38 | 36.40 | 219,690 | -0.16(-0.45%) |
Mar 27, 2006 | 36.65 | 36.74 | 36.48 | 36.56 | 212,378 | -0.16(-0.43%) |
Mar 24, 2006 | 37.01 | 37.01 | 36.55 | 36.72 | 245,125 | -0.28(-0.76%) |
Mar 23, 2006 | 37.41 | 37.41 | 36.80 | 37.00 | 199,661 | -0.41(-1.09%) |
Mar 22, 2006 | 36.57 | 37.53 | 36.52 | 37.41 | 173,908 | +0.84(+2.31%) |
Mar 21, 2006 | 36.66 | 37.12 | 36.42 | 36.57 | 205,860 | -0.17(-0.46%) |
Mar 20, 2006 | 36.55 | 36.94 | 36.44 | 36.74 | 273,898 | +0.28(+0.78%) |
Mar 17, 2006 | 36.39 | 37.02 | 36.37 | 36.45 | 520,931 | -0.03(-0.09%) |
Mar 16, 2006 | 36.40 | 36.63 | 35.98 | 36.49 | 333,669 | +0.08(+0.22%) |
Mar 15, 2006 | 36.42 | 36.62 | 36.28 | 36.40 | 334,623 | -0.01(-0.03%) |
Mar 14, 2006 | 36.73 | 36.83 | 36.37 | 36.42 | 289,317 | -0.31(-0.84%) |
Mar 13, 2006 | 36.86 | 37.18 | 36.71 | 36.72 | 93,630 | -0.06(-0.17%) |
Mar 10, 2006 | 36.62 | 37.05 | 36.47 | 36.79 | 142,751 | +0.24(+0.65%) |
Mar 09, 2006 | 36.64 | 36.73 | 36.42 | 36.55 | 189,805 | -0.16(-0.43%) |
Mar 08, 2006 | 36.45 | 36.80 | 36.45 | 36.71 | 175,975 | +0.21(+0.59%) |
Mar 07, 2006 | 36.37 | 36.71 | 36.26 | 36.49 | 210,311 | +0.01(+0.03%) |
Mar 06, 2006 | 36.99 | 36.99 | 36.39 | 36.48 | 135,756 | -0.54(-1.46%) |
Mar 03, 2006 | 36.83 | 37.24 | 36.80 | 37.02 | 173,590 | +0.25(+0.67%) |
Mar 02, 2006 | 37.35 | 37.35 | 36.61 | 36.78 | 199,025 | -0.61(-1.63%) |