Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.40 | 33.60 | 33.25 | 33.40 | 8,439 | -1.60(-4.57%) |
May 30, 2006 | 35.00 | 35.00 | 34.50 | 35.00 | 5,058 | +1.60(+4.79%) |
May 26, 2006 | 33.40 | 33.60 | 33.25 | 33.40 | 2,907 | -0.60(-1.76%) |
May 25, 2006 | 34.00 | 34.00 | 32.75 | 34.00 | 24,929 | +1.25(+3.82%) |
May 24, 2006 | 32.75 | 32.90 | 32.00 | 32.75 | 15,777 | -0.05(-0.15%) |
May 23, 2006 | 32.80 | 32.85 | 31.75 | 32.80 | 33,988 | +1.05(+3.31%) |
May 22, 2006 | 31.75 | 31.75 | 30.85 | 31.75 | 34,809 | -1.05(-3.20%) |
May 19, 2006 | 32.80 | 32.90 | 32.25 | 32.80 | 7,420 | -0.35(-1.06%) |
May 18, 2006 | 33.15 | 33.25 | 33.00 | 33.15 | 15,670 | -0.25(-0.75%) |
May 17, 2006 | 34.10 | 34.20 | 33.00 | 33.40 | 4,547 | -0.70(-2.05%) |
May 16, 2006 | 34.10 | 34.20 | 33.45 | 34.10 | 7,695 | -0.10(-0.29%) |
May 15, 2006 | 34.20 | 35.40 | 34.20 | 34.20 | 17,774 | -1.95(-5.39%) |
May 12, 2006 | 36.15 | 36.85 | 35.60 | 36.15 | 24,451 | -0.85(-2.30%) |
May 11, 2006 | 37.00 | 37.50 | 37.00 | 37.00 | 7,815 | -0.45(-1.20%) |
May 10, 2006 | 37.45 | 37.45 | 36.85 | 37.45 | 9,726 | +0.25(+0.67%) |
May 09, 2006 | 37.20 | 37.20 | 36.60 | 37.20 | 9,336 | +0.55(+1.50%) |
May 08, 2006 | 36.65 | 36.80 | 36.25 | 36.65 | 12,485 | -0.30(-0.81%) |
May 05, 2006 | 36.95 | 37.05 | 36.30 | 36.95 | 3,169 | +1.05(+2.92%) |
May 04, 2006 | 35.90 | 36.55 | 35.90 | 35.90 | 10,701 | -1.20(-3.23%) |
May 03, 2006 | 37.10 | 37.55 | 36.70 | 37.10 | 15,949 | -0.35(-0.93%) |
May 02, 2006 | 37.45 | 37.45 | 36.70 | 37.45 | 17,757 | +0.75(+2.04%) |
May 01, 2006 | 36.70 | 36.75 | 36.35 | 36.70 | 4,141 | +0.70(+1.94%) |
Apr 28, 2006 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | -0.20(-0.55%) |
Apr 27, 2006 | 36.20 | 36.35 | 35.60 | 36.20 | 12,740 | -0.10(-0.28%) |
Apr 26, 2006 | 36.30 | 36.40 | 36.00 | 36.30 | 4,310 | +0.25(+0.69%) |
Apr 25, 2006 | 36.05 | 36.15 | 35.50 | 36.05 | 8,044 | +0.00(+0.00%) |
Apr 24, 2006 | 36.05 | 36.10 | 35.40 | 36.05 | 3,406 | +0.00(+0.00%) |
Apr 21, 2006 | 35.35 | 36.10 | 35.45 | 36.05 | 36,553 | +0.70(+1.98%) |
Apr 20, 2006 | 37.15 | 36.60 | 35.35 | 35.35 | 14,730 | -1.80(-4.85%) |
Apr 19, 2006 | 36.30 | 37.20 | 36.25 | 37.15 | 17,560 | +0.85(+2.34%) |
Apr 18, 2006 | 36.30 | 36.30 | 35.50 | 36.30 | 10,668 | +1.15(+3.27%) |
Apr 17, 2006 | 35.15 | 35.40 | 34.25 | 35.15 | 7,382 | +0.70(+2.03%) |
Apr 13, 2006 | 34.10 | 34.45 | 34.15 | 34.45 | 3,173 | +0.35(+1.03%) |
Apr 12, 2006 | 34.30 | 34.25 | 34.00 | 34.10 | 5,465 | -0.20(-0.58%) |
Apr 11, 2006 | 34.30 | 34.75 | 33.91 | 34.30 | 8,008 | +1.15(+3.47%) |
Apr 10, 2006 | 33.15 | 33.40 | 33.05 | 33.15 | 4,773 | -0.20(-0.60%) |
Apr 07, 2006 | 33.35 | 33.55 | 33.00 | 33.35 | 18,856 | -0.15(-0.45%) |
Apr 06, 2006 | 33.50 | 33.50 | 32.90 | 33.50 | 9,130 | +0.30(+0.90%) |
Apr 05, 2006 | 33.20 | 33.24 | 32.75 | 33.20 | 10,088 | +0.60(+1.84%) |
Apr 04, 2006 | 32.60 | 32.60 | 32.30 | 32.60 | 6,519 | +0.15(+0.46%) |
Apr 03, 2006 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.45 | 32.60 | 32.05 | 32.45 | 3,941 | +0.70(+2.20%) |
Mar 30, 2006 | 31.75 | 31.75 | 31.40 | 31.75 | 7,561 | -0.15(-0.47%) |
Mar 29, 2006 | 31.90 | 32.15 | 31.75 | 31.90 | 15,939 | +0.15(+0.47%) |
Mar 28, 2006 | 31.00 | 31.75 | 31.25 | 31.75 | 7,811 | +0.75(+2.42%) |
Mar 27, 2006 | 31.00 | 31.20 | 30.90 | 31.00 | 5,253 | +0.00(+0.00%) |
Mar 24, 2006 | 31.50 | 31.00 | 30.70 | 31.00 | 5,369 | +0.70(+2.31%) |
Mar 21, 2006 | 30.30 | 30.50 | 29.90 | 30.30 | 14,316 | +0.05(+0.17%) |
Mar 20, 2006 | 30.25 | 30.60 | 30.10 | 30.25 | 6,508 | -0.80(-2.58%) |
Mar 17, 2006 | 31.05 | 31.20 | 30.75 | 31.05 | 9,974 | -0.35(-1.11%) |
Mar 16, 2006 | 31.40 | 31.40 | 30.85 | 31.40 | 43,956 | +0.30(+0.96%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.60 | 31.10 | 2,082 | +0.30(+0.97%) |
Mar 14, 2006 | 30.25 | 31.00 | 30.40 | 30.80 | 7,103 | +0.55(+1.82%) |
Mar 13, 2006 | 30.25 | 30.25 | 29.60 | 30.25 | 5,230 | +0.60(+2.02%) |
Mar 10, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 5,537 | +0.05(+0.17%) |
Mar 09, 2006 | 29.60 | 29.60 | 29.10 | 29.60 | 4,563 | +0.80(+2.78%) |
Mar 08, 2006 | 28.80 | 29.50 | 28.75 | 28.80 | 14,682 | -1.00(-3.36%) |
Mar 07, 2006 | 29.80 | 30.10 | 29.50 | 29.80 | 4,334 | -1.20(-3.87%) |
Mar 06, 2006 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 31.00 | 31.48 | 30.85 | 31.00 | 63,989 | +0.15(+0.49%) |
Mar 02, 2006 | 30.85 | 30.85 | 30.35 | 30.85 | 210,825 | +0.25(+0.82%) |