Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.61 | 33.25 | 32.58 | 32.59 | 1,087,630 | +0.01(+0.03%) |
May 30, 2006 | 33.02 | 33.21 | 32.40 | 32.58 | 928,299 | -0.61(-1.84%) |
May 26, 2006 | 33.41 | 33.43 | 32.78 | 33.19 | 784,137 | -0.19(-0.57%) |
May 25, 2006 | 33.03 | 33.88 | 33.03 | 33.38 | 1,717,980 | +1.19(+3.70%) |
May 24, 2006 | 31.39 | 32.57 | 30.99 | 32.19 | 3,119,685 | +0.80(+2.55%) |
May 23, 2006 | 31.43 | 31.53 | 31.00 | 31.39 | 1,383,936 | +0.14(+0.45%) |
May 22, 2006 | 30.76 | 31.49 | 30.71 | 31.25 | 1,004,530 | +0.32(+1.03%) |
May 19, 2006 | 30.89 | 31.08 | 30.52 | 30.93 | 1,616,252 | +0.13(+0.42%) |
May 18, 2006 | 31.47 | 31.59 | 30.79 | 30.80 | 603,876 | -0.50(-1.60%) |
May 17, 2006 | 31.43 | 31.84 | 31.23 | 31.30 | 748,417 | -0.33(-1.04%) |
May 16, 2006 | 31.74 | 32.03 | 31.55 | 31.63 | 817,683 | -0.27(-0.85%) |
May 15, 2006 | 31.48 | 31.99 | 31.08 | 31.90 | 865,511 | +0.28(+0.89%) |
May 12, 2006 | 31.82 | 31.91 | 31.37 | 31.62 | 610,991 | -0.17(-0.53%) |
May 11, 2006 | 32.26 | 32.45 | 31.79 | 31.79 | 984,831 | -0.47(-1.46%) |
May 10, 2006 | 32.47 | 32.70 | 32.22 | 32.26 | 941,607 | -0.31(-0.95%) |
May 09, 2006 | 32.23 | 32.82 | 32.05 | 32.57 | 1,435,995 | +0.14(+0.43%) |
May 08, 2006 | 31.81 | 32.55 | 31.80 | 32.43 | 2,058,791 | +0.57(+1.79%) |
May 05, 2006 | 32.01 | 32.41 | 31.45 | 31.86 | 2,808,845 | +0.13(+0.41%) |
May 04, 2006 | 33.55 | 34.10 | 31.62 | 31.73 | 7,658,860 | -4.86(-13.28%) |
May 03, 2006 | 36.79 | 37.14 | 36.31 | 36.59 | 988,421 | -0.31(-0.84%) |
May 02, 2006 | 36.73 | 37.00 | 36.50 | 36.90 | 1,214,837 | +0.12(+0.33%) |
May 01, 2006 | 36.85 | 37.10 | 36.61 | 36.78 | 772,551 | -0.09(-0.24%) |
Apr 28, 2006 | 36.89 | 37.26 | 36.85 | 36.87 | 822,400 | -0.24(-0.65%) |
Apr 27, 2006 | 36.73 | 37.60 | 36.55 | 37.11 | 963,818 | +0.36(+0.98%) |
Apr 26, 2006 | 36.70 | 37.05 | 36.44 | 36.75 | 736,762 | +0.00(+0.00%) |
Apr 25, 2006 | 37.33 | 37.33 | 36.73 | 36.75 | 710,722 | -0.42(-1.13%) |
Apr 24, 2006 | 37.36 | 37.46 | 37.10 | 37.17 | 488,805 | -0.26(-0.69%) |
Apr 21, 2006 | 38.06 | 38.60 | 37.00 | 37.43 | 907,422 | -0.55(-1.45%) |
Apr 20, 2006 | 38.25 | 38.63 | 37.74 | 37.98 | 774,917 | -0.35(-0.91%) |
Apr 19, 2006 | 38.30 | 38.99 | 37.90 | 38.33 | 1,003,904 | +0.02(+0.05%) |
Apr 18, 2006 | 38.33 | 38.52 | 38.05 | 38.31 | 1,304,256 | -0.02(-0.05%) |
Apr 17, 2006 | 38.80 | 39.44 | 38.17 | 38.33 | 900,217 | -0.22(-0.57%) |
Apr 13, 2006 | 39.40 | 39.55 | 38.46 | 38.55 | 1,124,018 | -0.82(-2.08%) |
Apr 12, 2006 | 39.60 | 39.76 | 39.09 | 39.37 | 651,075 | -0.23(-0.58%) |
Apr 11, 2006 | 40.27 | 40.63 | 39.41 | 39.60 | 1,182,676 | -0.52(-1.30%) |
Apr 10, 2006 | 40.20 | 40.90 | 40.06 | 40.12 | 628,444 | +0.11(+0.27%) |
Apr 07, 2006 | 40.61 | 41.03 | 39.92 | 40.01 | 1,371,924 | -0.64(-1.57%) |
Apr 06, 2006 | 40.83 | 41.74 | 40.40 | 40.65 | 2,544,350 | -1.05(-2.52%) |
Apr 05, 2006 | 39.40 | 42.59 | 39.10 | 41.70 | 7,887,544 | +5.04(+13.75%) |
Apr 04, 2006 | 37.10 | 37.30 | 36.51 | 36.66 | 901,173 | -0.44(-1.19%) |
Apr 03, 2006 | 37.75 | 37.76 | 36.47 | 37.10 | 1,118,186 | -0.63(-1.67%) |
Mar 31, 2006 | 37.10 | 37.74 | 36.86 | 37.73 | 804,377 | +0.62(+1.67%) |
Mar 30, 2006 | 36.71 | 37.19 | 36.53 | 37.11 | 432,871 | +0.57(+1.56%) |
Mar 29, 2006 | 36.32 | 36.80 | 36.23 | 36.54 | 740,704 | +0.31(+0.86%) |
Mar 28, 2006 | 36.69 | 36.84 | 35.92 | 36.23 | 890,408 | -0.24(-0.66%) |
Mar 27, 2006 | 36.13 | 36.73 | 36.10 | 36.47 | 686,761 | +0.34(+0.94%) |
Mar 24, 2006 | 36.82 | 36.95 | 36.00 | 36.13 | 593,877 | -0.69(-1.87%) |
Mar 23, 2006 | 36.45 | 37.16 | 36.20 | 36.82 | 759,400 | +0.19(+0.52%) |
Mar 22, 2006 | 36.22 | 36.71 | 36.06 | 36.63 | 764,100 | +0.24(+0.66%) |
Mar 21, 2006 | 36.31 | 37.05 | 36.28 | 36.39 | 1,025,239 | +0.08(+0.22%) |
Mar 20, 2006 | 35.56 | 36.34 | 35.55 | 36.31 | 694,082 | +0.60(+1.68%) |
Mar 17, 2006 | 35.42 | 35.76 | 35.24 | 35.71 | 824,814 | +0.29(+0.82%) |
Mar 16, 2006 | 35.40 | 35.74 | 35.19 | 35.42 | 806,171 | +0.21(+0.60%) |
Mar 15, 2006 | 34.92 | 35.35 | 34.43 | 35.21 | 1,185,629 | +0.14(+0.40%) |
Mar 14, 2006 | 34.59 | 35.24 | 34.48 | 35.07 | 1,070,905 | +0.31(+0.89%) |
Mar 13, 2006 | 34.60 | 35.16 | 34.50 | 34.76 | 1,035,186 | +0.27(+0.78%) |
Mar 10, 2006 | 34.11 | 34.73 | 34.02 | 34.49 | 625,929 | +0.36(+1.05%) |
Mar 09, 2006 | 34.03 | 34.28 | 33.87 | 34.13 | 671,761 | +0.06(+0.18%) |
Mar 08, 2006 | 34.03 | 34.21 | 33.80 | 34.07 | 588,619 | -0.15(-0.44%) |
Mar 07, 2006 | 34.16 | 34.71 | 33.70 | 34.22 | 885,322 | -0.16(-0.47%) |
Mar 06, 2006 | 35.43 | 35.43 | 33.81 | 34.38 | 2,732,640 | +0.83(+2.47%) |
Mar 03, 2006 | 33.06 | 33.70 | 33.01 | 33.55 | 713,629 | +0.25(+0.75%) |
Mar 02, 2006 | 33.17 | 33.42 | 32.91 | 33.30 | 668,929 | -0.03(-0.09%) |