Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 36.23 | 36.49 | 36.14 | 36.31 | 94,768 | +0.13(+0.36%) |
May 30, 2006 | 36.51 | 36.51 | 36.14 | 36.18 | 175,019 | -0.46(-1.25%) |
May 26, 2006 | 36.48 | 36.64 | 36.23 | 36.64 | 175,998 | +0.30(+0.83%) |
May 25, 2006 | 35.90 | 36.35 | 35.80 | 36.34 | 195,082 | +0.66(+1.86%) |
May 24, 2006 | 35.75 | 35.77 | 35.20 | 35.68 | 207,804 | -0.34(-0.95%) |
May 23, 2006 | 35.41 | 36.44 | 35.41 | 36.02 | 367,981 | +0.54(+1.52%) |
May 22, 2006 | 35.62 | 35.62 | 35.04 | 35.48 | 138,319 | -0.74(-2.03%) |
May 19, 2006 | 35.88 | 36.22 | 35.78 | 36.22 | 145,822 | +0.13(+0.37%) |
May 18, 2006 | 36.28 | 36.48 | 35.99 | 36.09 | 136,035 | -0.01(-0.03%) |
May 17, 2006 | 37.15 | 37.17 | 35.96 | 36.10 | 240,753 | -1.39(-3.70%) |
May 16, 2006 | 37.61 | 37.61 | 37.20 | 37.48 | 98,845 | +0.26(+0.71%) |
May 15, 2006 | 37.35 | 37.48 | 37.03 | 37.22 | 332,748 | -0.68(-1.80%) |
May 12, 2006 | 38.38 | 38.42 | 37.77 | 37.90 | 157,077 | -0.58(-1.51%) |
May 11, 2006 | 38.79 | 38.79 | 38.45 | 38.48 | 184,316 | -0.32(-0.84%) |
May 10, 2006 | 38.72 | 38.83 | 38.63 | 38.81 | 91,669 | +0.01(+0.03%) |
May 09, 2006 | 38.62 | 38.81 | 38.48 | 38.80 | 131,631 | +0.21(+0.56%) |
May 08, 2006 | 38.78 | 38.78 | 38.47 | 38.58 | 206,336 | -0.03(-0.08%) |
May 05, 2006 | 38.22 | 38.64 | 38.19 | 38.61 | 186,274 | +0.78(+2.06%) |
May 04, 2006 | 37.56 | 37.85 | 37.56 | 37.83 | 453,777 | +0.28(+0.73%) |
May 03, 2006 | 37.73 | 37.73 | 37.43 | 37.56 | 128,695 | -0.32(-0.84%) |
May 02, 2006 | 37.81 | 37.88 | 37.74 | 37.88 | 64,592 | +0.56(+1.51%) |
May 01, 2006 | 37.61 | 37.70 | 37.23 | 37.31 | 497,002 | -0.08(-0.21%) |
Apr 28, 2006 | 37.27 | 37.47 | 37.22 | 37.39 | 41,919 | +0.13(+0.36%) |
Apr 27, 2006 | 36.82 | 37.32 | 36.78 | 37.26 | 152,672 | +0.17(+0.46%) |
Apr 26, 2006 | 37.01 | 37.23 | 37.01 | 37.08 | 340,741 | +0.07(+0.20%) |
Apr 25, 2006 | 37.24 | 37.24 | 36.88 | 37.01 | 73,563 | -0.12(-0.31%) |
Apr 24, 2006 | 37.06 | 37.13 | 36.85 | 37.13 | 148,268 | +0.24(+0.65%) |
Apr 21, 2006 | 36.97 | 37.02 | 36.86 | 36.89 | 45,508 | +0.17(+0.45%) |
Apr 20, 2006 | 36.72 | 36.78 | 36.66 | 36.72 | 101,292 | -0.06(-0.17%) |
Apr 19, 2006 | 36.40 | 36.78 | 36.31 | 36.78 | 144,028 | +0.40(+1.10%) |
Apr 18, 2006 | 36.07 | 36.39 | 35.90 | 36.39 | 165,395 | +0.52(+1.44%) |
Apr 17, 2006 | 35.99 | 36.02 | 35.82 | 35.87 | 441,381 | +0.36(+1.02%) |
Apr 13, 2006 | 35.39 | 35.56 | 35.44 | 35.51 | 83,187 | +0.12(+0.33%) |
Apr 12, 2006 | 35.51 | 35.51 | 35.33 | 35.39 | 155,772 | -0.05(-0.14%) |
Apr 11, 2006 | 35.91 | 35.93 | 35.38 | 35.44 | 173,061 | -0.31(-0.87%) |
Apr 10, 2006 | 35.83 | 35.91 | 35.71 | 35.75 | 328,997 | +0.07(+0.19%) |
Apr 07, 2006 | 36.11 | 36.13 | 35.62 | 35.69 | 75,357 | -0.53(-1.47%) |
Apr 06, 2006 | 36.27 | 36.28 | 36.04 | 36.22 | 115,483 | -0.15(-0.42%) |
Apr 05, 2006 | 36.29 | 36.48 | 36.16 | 36.37 | 149,247 | +0.11(+0.30%) |
Apr 04, 2006 | 36.09 | 36.29 | 36.01 | 36.26 | 197,039 | +0.45(+1.27%) |
Apr 03, 2006 | 35.62 | 35.88 | 35.56 | 35.81 | 182,196 | +0.26(+0.72%) |
Mar 31, 2006 | 35.68 | 35.68 | 35.45 | 35.55 | 61,330 | -0.22(-0.62%) |
Mar 30, 2006 | 35.77 | 35.87 | 35.59 | 35.77 | 152,836 | +0.37(+1.04%) |
Mar 29, 2006 | 35.14 | 35.41 | 35.07 | 35.41 | 79,598 | +0.34(+0.96%) |
Mar 28, 2006 | 35.37 | 35.42 | 34.96 | 35.07 | 159,849 | -0.23(-0.64%) |
Mar 27, 2006 | 35.44 | 35.44 | 35.20 | 35.29 | 202,911 | -0.28(-0.78%) |
Mar 24, 2006 | 35.37 | 35.66 | 35.30 | 35.57 | 197,691 | +0.26(+0.75%) |
Mar 23, 2006 | 35.50 | 35.59 | 35.17 | 35.31 | 513,150 | -0.37(-1.05%) |
Mar 22, 2006 | 35.62 | 35.72 | 35.58 | 35.68 | 54,153 | +0.29(+0.83%) |
Mar 21, 2006 | 35.59 | 35.60 | 35.33 | 35.39 | 220,038 | -0.32(-0.89%) |
Mar 20, 2006 | 35.88 | 35.88 | 35.65 | 35.71 | 152,509 | -0.01(-0.02%) |
Mar 17, 2006 | 35.73 | 35.75 | 35.56 | 35.71 | 94,441 | +0.07(+0.19%) |
Mar 16, 2006 | 35.48 | 35.71 | 35.45 | 35.64 | 75,684 | +0.25(+0.71%) |
Mar 15, 2006 | 35.33 | 35.49 | 35.17 | 35.39 | 97,704 | +0.18(+0.52%) |
Mar 14, 2006 | 34.87 | 35.26 | 34.87 | 35.21 | 36,210 | +0.43(+1.23%) |
Mar 13, 2006 | 34.73 | 34.81 | 34.66 | 34.78 | 55,784 | +0.29(+0.85%) |
Mar 10, 2006 | 34.14 | 34.53 | 34.12 | 34.49 | 142,886 | +0.35(+1.02%) |
Mar 09, 2006 | 34.20 | 34.24 | 34.07 | 34.14 | 60,840 | +0.02(+0.05%) |
Mar 08, 2006 | 34.03 | 34.12 | 33.93 | 34.12 | 152,183 | +0.01(+0.04%) |
Mar 07, 2006 | 34.07 | 34.18 | 33.99 | 34.11 | 183,827 | -0.38(-1.10%) |
Mar 06, 2006 | 34.76 | 34.83 | 34.47 | 34.49 | 180,075 | -0.17(-0.48%) |
Mar 03, 2006 | 34.52 | 34.70 | 34.32 | 34.65 | 122,823 | +0.10(+0.30%) |
Mar 02, 2006 | 34.41 | 34.55 | 34.27 | 34.55 | 135,546 | +0.06(+0.16%) |