Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.30 | 31.77 | 31.09 | 31.36 | 546,448 | +0.44(+1.41%) |
May 30, 2006 | 32.16 | 32.35 | 30.80 | 30.92 | 465,959 | -1.35(-4.19%) |
May 26, 2006 | 33.23 | 33.31 | 32.04 | 32.28 | 437,158 | -1.11(-3.33%) |
May 25, 2006 | 34.84 | 35.05 | 32.98 | 33.39 | 573,320 | -1.58(-4.52%) |
May 24, 2006 | 35.82 | 36.10 | 34.61 | 34.97 | 333,783 | -0.65(-1.83%) |
May 23, 2006 | 35.85 | 36.42 | 35.61 | 35.62 | 504,789 | +0.06(+0.17%) |
May 22, 2006 | 34.42 | 35.57 | 34.14 | 35.56 | 304,725 | +0.68(+1.94%) |
May 19, 2006 | 33.72 | 35.26 | 33.72 | 34.88 | 253,423 | +1.05(+3.10%) |
May 18, 2006 | 34.38 | 34.60 | 33.68 | 33.83 | 171,134 | -0.43(-1.25%) |
May 17, 2006 | 34.26 | 34.46 | 33.79 | 34.26 | 204,564 | -0.19(-0.56%) |
May 16, 2006 | 33.93 | 34.56 | 33.79 | 34.45 | 114,432 | +0.53(+1.56%) |
May 15, 2006 | 34.43 | 34.59 | 33.51 | 33.93 | 256,123 | -0.66(-1.91%) |
May 12, 2006 | 34.73 | 35.02 | 34.45 | 34.59 | 123,175 | -0.26(-0.74%) |
May 11, 2006 | 35.14 | 35.43 | 34.77 | 34.84 | 195,178 | -0.49(-1.39%) |
May 10, 2006 | 35.39 | 35.80 | 35.23 | 35.33 | 220,379 | -0.37(-1.02%) |
May 09, 2006 | 35.96 | 36.36 | 35.58 | 35.70 | 167,534 | -0.28(-0.78%) |
May 08, 2006 | 36.00 | 36.40 | 35.75 | 35.98 | 203,150 | -0.14(-0.39%) |
May 05, 2006 | 36.65 | 36.94 | 36.06 | 36.12 | 286,210 | -0.44(-1.19%) |
May 04, 2006 | 37.14 | 37.18 | 36.22 | 36.55 | 224,879 | -0.44(-1.18%) |
May 03, 2006 | 35.74 | 37.03 | 35.58 | 36.99 | 424,558 | +2.73(+7.97%) |
May 02, 2006 | 34.80 | 34.94 | 33.72 | 34.26 | 241,208 | +0.03(+0.09%) |
May 01, 2006 | 34.10 | 34.46 | 33.91 | 34.23 | 191,063 | +0.24(+0.71%) |
Apr 28, 2006 | 33.91 | 34.36 | 33.72 | 33.99 | 154,291 | -0.04(-0.11%) |
Apr 27, 2006 | 34.30 | 34.59 | 33.68 | 34.03 | 243,651 | -0.44(-1.29%) |
Apr 26, 2006 | 34.18 | 34.73 | 34.18 | 34.47 | 303,825 | +0.37(+1.07%) |
Apr 25, 2006 | 34.26 | 34.26 | 33.87 | 34.10 | 133,719 | -0.16(-0.45%) |
Apr 24, 2006 | 34.69 | 34.69 | 34.24 | 34.26 | 112,118 | -0.51(-1.48%) |
Apr 21, 2006 | 35.04 | 35.08 | 34.47 | 34.77 | 120,218 | +0.02(+0.04%) |
Apr 20, 2006 | 34.64 | 35.34 | 34.48 | 34.76 | 212,150 | -0.02(-0.04%) |
Apr 19, 2006 | 35.19 | 35.43 | 34.67 | 34.77 | 148,633 | -0.56(-1.58%) |
Apr 18, 2006 | 34.77 | 35.64 | 34.46 | 35.33 | 366,570 | +0.56(+1.61%) |
Apr 17, 2006 | 35.28 | 35.38 | 34.62 | 34.77 | 171,391 | -0.47(-1.32%) |
Apr 13, 2006 | 35.37 | 35.54 | 35.07 | 35.24 | 255,351 | -0.13(-0.37%) |
Apr 12, 2006 | 35.15 | 35.68 | 35.08 | 35.37 | 224,750 | +0.19(+0.53%) |
Apr 11, 2006 | 35.00 | 35.56 | 34.78 | 35.19 | 359,112 | +0.09(+0.27%) |
Apr 10, 2006 | 36.43 | 36.70 | 35.01 | 35.09 | 389,585 | -1.34(-3.67%) |
Apr 07, 2006 | 37.62 | 37.77 | 35.96 | 36.43 | 340,597 | -1.21(-3.22%) |
Apr 06, 2006 | 39.08 | 39.67 | 37.01 | 37.64 | 796,142 | -1.83(-4.63%) |
Apr 05, 2006 | 39.28 | 40.09 | 38.23 | 39.47 | 428,158 | +0.36(+0.91%) |
Apr 04, 2006 | 38.44 | 39.56 | 38.08 | 39.11 | 176,792 | +0.53(+1.37%) |
Apr 03, 2006 | 39.96 | 40.21 | 38.50 | 38.58 | 167,277 | -1.18(-2.97%) |
Mar 31, 2006 | 37.89 | 41.02 | 37.85 | 39.77 | 385,728 | +1.95(+5.16%) |
Mar 30, 2006 | 37.71 | 38.06 | 37.37 | 37.81 | 146,062 | +0.09(+0.23%) |
Mar 29, 2006 | 37.06 | 37.82 | 36.98 | 37.73 | 296,367 | +0.61(+1.63%) |
Mar 28, 2006 | 36.24 | 37.35 | 36.24 | 37.12 | 200,064 | +0.49(+1.34%) |
Mar 27, 2006 | 36.55 | 36.96 | 36.36 | 36.63 | 231,693 | -0.37(-0.99%) |
Mar 24, 2006 | 37.78 | 37.99 | 37.00 | 37.00 | 301,896 | -0.74(-1.96%) |
Mar 23, 2006 | 37.91 | 38.04 | 37.57 | 37.74 | 169,206 | -0.63(-1.64%) |
Mar 22, 2006 | 39.66 | 39.66 | 37.46 | 38.37 | 320,540 | -0.55(-1.42%) |
Mar 21, 2006 | 39.20 | 39.93 | 38.88 | 38.92 | 163,162 | -0.40(-1.03%) |
Mar 20, 2006 | 39.12 | 39.55 | 38.91 | 39.32 | 119,189 | +0.22(+0.56%) |
Mar 17, 2006 | 39.82 | 39.82 | 38.72 | 39.11 | 310,896 | -0.52(-1.32%) |
Mar 16, 2006 | 39.26 | 40.18 | 39.03 | 39.63 | 239,022 | +0.37(+0.93%) |
Mar 15, 2006 | 37.97 | 39.28 | 37.71 | 39.26 | 227,965 | +1.30(+3.42%) |
Mar 14, 2006 | 36.53 | 38.29 | 36.33 | 37.96 | 222,693 | +1.41(+3.85%) |
Mar 13, 2006 | 36.05 | 36.64 | 35.58 | 36.55 | 119,061 | +0.39(+1.08%) |
Mar 10, 2006 | 35.04 | 36.17 | 35.04 | 36.17 | 130,376 | +1.03(+2.94%) |
Mar 09, 2006 | 35.78 | 35.99 | 34.94 | 35.13 | 209,964 | -0.72(-2.02%) |
Mar 08, 2006 | 35.44 | 36.13 | 35.16 | 35.85 | 171,134 | +0.26(+0.72%) |
Mar 07, 2006 | 35.75 | 35.84 | 35.08 | 35.60 | 151,333 | -0.11(-0.30%) |
Mar 06, 2006 | 35.18 | 35.95 | 35.18 | 35.71 | 92,060 | -0.21(-0.58%) |
Mar 03, 2006 | 35.62 | 36.17 | 35.24 | 35.92 | 95,660 | +0.30(+0.83%) |
Mar 02, 2006 | 35.78 | 36.01 | 35.37 | 35.62 | 93,860 | -0.12(-0.33%) |