Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.63 | 32.29 | 31.63 | 32.20 | 683,357 | +0.52(+1.65%) |
May 30, 2006 | 31.53 | 32.11 | 31.49 | 31.68 | 307,852 | +0.10(+0.33%) |
May 26, 2006 | 31.60 | 31.65 | 31.41 | 31.57 | 314,901 | -0.03(-0.09%) |
May 25, 2006 | 31.51 | 31.83 | 31.36 | 31.60 | 354,041 | +0.32(+1.03%) |
May 24, 2006 | 31.16 | 31.56 | 30.57 | 31.28 | 585,509 | +0.13(+0.43%) |
May 23, 2006 | 31.78 | 32.01 | 31.03 | 31.15 | 444,839 | -0.41(-1.30%) |
May 22, 2006 | 31.21 | 31.79 | 30.91 | 31.56 | 461,253 | +0.22(+0.70%) |
May 19, 2006 | 31.61 | 31.83 | 31.09 | 31.34 | 1,107,470 | -0.03(-0.09%) |
May 18, 2006 | 31.17 | 31.73 | 31.17 | 31.36 | 486,083 | +0.20(+0.64%) |
May 17, 2006 | 31.15 | 31.37 | 30.90 | 31.17 | 461,673 | -0.09(-0.27%) |
May 16, 2006 | 31.88 | 31.89 | 31.25 | 31.25 | 408,015 | -0.57(-1.79%) |
May 15, 2006 | 32.19 | 32.19 | 31.47 | 31.82 | 495,236 | -0.37(-1.15%) |
May 12, 2006 | 32.08 | 32.37 | 32.02 | 32.19 | 530,693 | -0.04(-0.12%) |
May 11, 2006 | 33.08 | 33.08 | 32.22 | 32.23 | 379,607 | -0.87(-2.64%) |
May 10, 2006 | 33.06 | 33.12 | 32.69 | 33.10 | 388,761 | -0.02(-0.06%) |
May 09, 2006 | 33.36 | 33.38 | 33.06 | 33.12 | 227,785 | -0.21(-0.63%) |
May 08, 2006 | 33.69 | 33.73 | 33.13 | 33.33 | 287,546 | -0.09(-0.26%) |
May 05, 2006 | 33.50 | 33.73 | 33.25 | 33.42 | 281,970 | -0.09(-0.26%) |
May 04, 2006 | 33.27 | 33.56 | 33.21 | 33.50 | 440,105 | +0.08(+0.23%) |
May 03, 2006 | 33.60 | 33.73 | 33.31 | 33.43 | 467,986 | -0.22(-0.65%) |
May 02, 2006 | 33.62 | 33.93 | 33.41 | 33.65 | 373,295 | +0.03(+0.08%) |
May 01, 2006 | 33.52 | 33.99 | 33.28 | 33.62 | 906,092 | +0.10(+0.28%) |
Apr 28, 2006 | 33.65 | 33.92 | 33.16 | 33.52 | 744,380 | +0.18(+0.54%) |
Apr 27, 2006 | 33.51 | 33.60 | 32.70 | 33.34 | 1,120,411 | -0.41(-1.21%) |
Apr 26, 2006 | 35.35 | 35.82 | 33.75 | 33.75 | 816,030 | -1.56(-4.41%) |
Apr 25, 2006 | 35.55 | 35.63 | 35.17 | 35.31 | 287,125 | -0.24(-0.67%) |
Apr 24, 2006 | 35.76 | 35.86 | 35.41 | 35.55 | 263,873 | -0.39(-1.08%) |
Apr 21, 2006 | 35.86 | 36.14 | 35.55 | 35.94 | 253,773 | +0.17(+0.48%) |
Apr 20, 2006 | 36.17 | 36.35 | 35.29 | 35.77 | 362,247 | -0.36(-1.00%) |
Apr 19, 2006 | 35.72 | 36.26 | 35.40 | 36.13 | 299,646 | +0.43(+1.20%) |
Apr 18, 2006 | 34.22 | 35.78 | 34.22 | 35.70 | 762,687 | +1.66(+4.89%) |
Apr 17, 2006 | 33.16 | 34.15 | 33.16 | 34.04 | 383,185 | +0.72(+2.17%) |
Apr 13, 2006 | 33.47 | 33.42 | 32.96 | 33.31 | 299,014 | -0.15(-0.45%) |
Apr 12, 2006 | 33.82 | 34.14 | 33.28 | 33.47 | 233,151 | -0.43(-1.26%) |
Apr 11, 2006 | 34.32 | 34.46 | 33.64 | 33.89 | 429,478 | -0.38(-1.11%) |
Apr 10, 2006 | 34.34 | 34.45 | 34.05 | 34.27 | 350,358 | +0.06(+0.17%) |
Apr 07, 2006 | 34.24 | 34.47 | 34.00 | 34.22 | 543,634 | -0.02(-0.06%) |
Apr 06, 2006 | 34.50 | 34.66 | 34.10 | 34.24 | 356,776 | -0.11(-0.33%) |
Apr 05, 2006 | 34.03 | 34.55 | 33.87 | 34.35 | 602,974 | +0.46(+1.35%) |
Apr 04, 2006 | 33.60 | 33.98 | 33.33 | 33.89 | 397,283 | +0.20(+0.59%) |
Apr 03, 2006 | 33.34 | 34.00 | 33.28 | 33.69 | 627,594 | +0.43(+1.29%) |
Mar 31, 2006 | 33.22 | 33.48 | 33.00 | 33.27 | 467,250 | -0.04(-0.11%) |
Mar 30, 2006 | 33.36 | 33.42 | 32.93 | 33.30 | 439,894 | +0.13(+0.40%) |
Mar 29, 2006 | 32.53 | 33.17 | 32.48 | 33.17 | 230,836 | +0.73(+2.26%) |
Mar 28, 2006 | 32.37 | 32.85 | 32.03 | 32.44 | 420,956 | +0.08(+0.23%) |
Mar 27, 2006 | 32.31 | 32.37 | 31.96 | 32.36 | 281,128 | +0.14(+0.44%) |
Mar 24, 2006 | 31.56 | 32.40 | 31.56 | 32.22 | 606,972 | +0.57(+1.80%) |
Mar 23, 2006 | 32.32 | 32.32 | 31.46 | 31.65 | 620,545 | -0.57(-1.77%) |
Mar 22, 2006 | 31.85 | 32.40 | 31.79 | 32.22 | 374,242 | +0.37(+1.16%) |
Mar 21, 2006 | 31.76 | 32.11 | 31.65 | 31.85 | 252,826 | +0.03(+0.09%) |
Mar 20, 2006 | 32.36 | 32.63 | 31.66 | 31.82 | 362,037 | -0.59(-1.82%) |
Mar 17, 2006 | 32.96 | 32.96 | 32.33 | 32.41 | 302,697 | -0.43(-1.30%) |
Mar 16, 2006 | 32.45 | 33.05 | 32.36 | 32.84 | 348,570 | +0.32(+0.99%) |
Mar 15, 2006 | 32.43 | 32.79 | 32.33 | 32.52 | 413,381 | +0.08(+0.23%) |
Mar 14, 2006 | 31.94 | 32.45 | 31.82 | 32.44 | 294,490 | +0.44(+1.37%) |
Mar 13, 2006 | 31.46 | 32.11 | 31.39 | 32.00 | 339,732 | +0.44(+1.39%) |
Mar 10, 2006 | 31.46 | 31.80 | 31.27 | 31.56 | 275,552 | +0.05(+0.15%) |
Mar 09, 2006 | 31.67 | 32.17 | 31.43 | 31.52 | 242,831 | -0.16(-0.51%) |
Mar 08, 2006 | 32.69 | 32.71 | 31.09 | 31.68 | 619,493 | -1.11(-3.39%) |
Mar 07, 2006 | 33.18 | 33.18 | 32.65 | 32.79 | 235,045 | -0.36(-1.09%) |
Mar 06, 2006 | 34.03 | 34.03 | 33.07 | 33.15 | 220,736 | -1.03(-3.00%) |
Mar 03, 2006 | 34.07 | 34.45 | 34.04 | 34.18 | 304,906 | -0.08(-0.22%) |
Mar 02, 2006 | 34.15 | 34.32 | 34.00 | 34.25 | 231,783 | +0.04(+0.11%) |