Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.89 | 33.31 | 32.40 | 32.97 | 563,838 | +0.08(+0.24%) |
May 30, 2006 | 34.03 | 34.38 | 32.82 | 32.89 | 648,201 | -1.20(-3.53%) |
May 26, 2006 | 34.03 | 34.25 | 33.77 | 34.10 | 451,020 | +0.26(+0.78%) |
May 25, 2006 | 32.79 | 33.86 | 32.64 | 33.83 | 565,718 | +1.51(+4.66%) |
May 24, 2006 | 32.55 | 33.49 | 31.52 | 32.32 | 1,124,292 | -0.30(-0.90%) |
May 23, 2006 | 33.11 | 34.00 | 32.53 | 32.62 | 660,611 | -0.19(-0.58%) |
May 22, 2006 | 33.27 | 33.54 | 32.48 | 32.81 | 944,285 | -0.77(-2.30%) |
May 19, 2006 | 34.11 | 34.11 | 32.87 | 33.59 | 1,044,818 | -0.53(-1.54%) |
May 18, 2006 | 34.53 | 35.12 | 34.10 | 34.11 | 324,539 | -0.42(-1.22%) |
May 17, 2006 | 35.34 | 35.52 | 34.50 | 34.53 | 382,828 | -1.16(-3.24%) |
May 16, 2006 | 35.36 | 35.90 | 35.01 | 35.69 | 472,330 | +0.32(+0.90%) |
May 15, 2006 | 36.06 | 36.37 | 34.97 | 35.37 | 611,974 | -0.99(-2.72%) |
May 12, 2006 | 37.49 | 37.50 | 35.91 | 36.36 | 432,719 | -1.24(-3.29%) |
May 11, 2006 | 38.85 | 38.85 | 37.58 | 37.60 | 290,443 | -1.23(-3.16%) |
May 10, 2006 | 38.27 | 39.22 | 38.20 | 38.83 | 453,402 | +0.42(+1.10%) |
May 09, 2006 | 38.75 | 38.97 | 38.34 | 38.40 | 421,061 | -0.34(-0.89%) |
May 08, 2006 | 38.44 | 38.83 | 38.38 | 38.75 | 330,431 | +0.30(+0.79%) |
May 05, 2006 | 39.01 | 39.03 | 38.35 | 38.44 | 551,303 | -0.43(-1.11%) |
May 04, 2006 | 38.61 | 39.09 | 38.61 | 38.87 | 375,432 | +0.31(+0.81%) |
May 03, 2006 | 38.93 | 39.21 | 38.34 | 38.56 | 318,146 | -0.73(-1.85%) |
May 02, 2006 | 37.64 | 39.31 | 37.38 | 39.29 | 649,078 | +1.85(+4.94%) |
May 01, 2006 | 37.70 | 37.81 | 36.74 | 37.44 | 528,739 | +0.45(+1.23%) |
Apr 28, 2006 | 35.86 | 37.02 | 35.75 | 36.98 | 690,320 | +0.76(+2.09%) |
Apr 27, 2006 | 37.10 | 37.61 | 35.72 | 36.23 | 1,251,024 | -2.39(-6.18%) |
Apr 26, 2006 | 39.72 | 40.20 | 38.18 | 38.61 | 699,470 | -0.91(-2.30%) |
Apr 25, 2006 | 39.84 | 39.84 | 39.09 | 39.52 | 365,529 | -0.32(-0.80%) |
Apr 24, 2006 | 40.86 | 40.86 | 39.80 | 39.84 | 312,380 | -1.08(-2.63%) |
Apr 21, 2006 | 40.76 | 41.20 | 40.29 | 40.92 | 365,404 | +0.67(+1.66%) |
Apr 20, 2006 | 40.25 | 40.45 | 39.59 | 40.25 | 266,375 | -0.06(-0.16%) |
Apr 19, 2006 | 40.25 | 40.43 | 39.75 | 40.31 | 313,759 | -0.02(-0.06%) |
Apr 18, 2006 | 38.71 | 40.53 | 38.63 | 40.33 | 394,987 | +1.71(+4.42%) |
Apr 17, 2006 | 38.77 | 39.37 | 38.31 | 38.63 | 220,120 | -0.33(-0.84%) |
Apr 13, 2006 | 38.86 | 39.74 | 38.58 | 38.95 | 178,879 | +0.10(+0.25%) |
Apr 12, 2006 | 38.81 | 39.03 | 38.59 | 38.86 | 226,387 | +0.00(+0.00%) |
Apr 11, 2006 | 39.89 | 39.89 | 38.71 | 38.86 | 234,034 | -1.02(-2.56%) |
Apr 10, 2006 | 39.07 | 39.93 | 38.94 | 39.88 | 376,561 | +0.84(+2.15%) |
Apr 07, 2006 | 39.66 | 40.37 | 38.91 | 39.04 | 311,628 | -0.52(-1.31%) |
Apr 06, 2006 | 39.58 | 39.75 | 39.15 | 39.56 | 282,546 | -0.02(-0.06%) |
Apr 05, 2006 | 39.45 | 39.80 | 38.72 | 39.58 | 265,999 | +0.18(+0.47%) |
Apr 04, 2006 | 39.62 | 39.80 | 39.05 | 39.40 | 264,745 | -0.26(-0.64%) |
Apr 03, 2006 | 38.91 | 39.99 | 38.61 | 39.66 | 461,926 | +0.82(+2.12%) |
Mar 31, 2006 | 39.30 | 39.69 | 38.76 | 38.83 | 301,975 | -0.19(-0.49%) |
Mar 30, 2006 | 39.08 | 39.49 | 38.52 | 39.03 | 292,072 | -0.08(-0.20%) |
Mar 29, 2006 | 37.99 | 39.23 | 37.99 | 39.11 | 341,211 | +1.13(+2.98%) |
Mar 28, 2006 | 38.41 | 38.73 | 37.65 | 37.97 | 263,492 | -0.45(-1.16%) |
Mar 27, 2006 | 38.62 | 38.97 | 38.37 | 38.42 | 172,360 | -0.26(-0.66%) |
Mar 24, 2006 | 37.88 | 38.69 | 37.70 | 38.67 | 342,840 | +0.79(+2.08%) |
Mar 23, 2006 | 37.65 | 38.34 | 37.41 | 37.88 | 295,708 | +0.24(+0.64%) |
Mar 22, 2006 | 37.04 | 37.77 | 36.82 | 37.65 | 350,612 | +0.61(+1.64%) |
Mar 21, 2006 | 38.26 | 38.75 | 36.95 | 37.04 | 458,291 | -1.18(-3.09%) |
Mar 20, 2006 | 38.09 | 38.42 | 37.57 | 38.22 | 377,187 | +0.14(+0.36%) |
Mar 17, 2006 | 38.37 | 38.45 | 37.96 | 38.08 | 614,732 | -0.15(-0.40%) |
Mar 16, 2006 | 39.47 | 39.47 | 38.15 | 38.24 | 391,979 | -0.01(-0.02%) |
Mar 15, 2006 | 37.62 | 38.37 | 37.47 | 38.24 | 399,751 | +0.73(+1.93%) |
Mar 14, 2006 | 36.07 | 37.72 | 35.92 | 37.52 | 353,119 | +1.44(+4.00%) |
Mar 13, 2006 | 36.57 | 36.82 | 35.90 | 36.07 | 318,898 | -0.34(-0.92%) |
Mar 10, 2006 | 35.89 | 36.53 | 35.38 | 36.41 | 255,595 | +0.52(+1.44%) |
Mar 09, 2006 | 36.25 | 36.79 | 35.77 | 35.89 | 503,794 | -0.36(-0.99%) |
Mar 08, 2006 | 36.58 | 36.68 | 36.02 | 36.25 | 446,508 | -0.49(-1.32%) |
Mar 07, 2006 | 37.61 | 37.66 | 36.31 | 36.74 | 400,127 | -0.91(-2.42%) |
Mar 06, 2006 | 37.25 | 38.13 | 37.25 | 37.65 | 312,004 | -0.37(-0.97%) |
Mar 03, 2006 | 38.29 | 38.43 | 37.79 | 38.01 | 300,220 | -0.28(-0.73%) |
Mar 02, 2006 | 37.67 | 38.30 | 37.37 | 38.29 | 428,457 | +0.64(+1.69%) |