Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.70 | 33.74 | 32.65 | 33.11 | 701,121 | -0.45(-1.35%) |
May 30, 2006 | 33.66 | 33.74 | 33.30 | 33.56 | 346,075 | -0.09(-0.26%) |
May 26, 2006 | 33.69 | 33.82 | 33.44 | 33.65 | 205,298 | +0.03(+0.08%) |
May 25, 2006 | 32.64 | 33.62 | 32.64 | 33.62 | 501,228 | +1.09(+3.34%) |
May 24, 2006 | 32.23 | 32.78 | 32.04 | 32.54 | 520,320 | -0.04(-0.13%) |
May 23, 2006 | 32.65 | 32.71 | 32.45 | 32.58 | 560,460 | +0.15(+0.46%) |
May 22, 2006 | 32.37 | 32.58 | 32.24 | 32.43 | 429,114 | +0.06(+0.19%) |
May 19, 2006 | 32.82 | 32.82 | 32.12 | 32.37 | 748,277 | -0.30(-0.93%) |
May 18, 2006 | 32.62 | 33.11 | 32.52 | 32.67 | 673,748 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 32.74 | 32.43 | 32.60 | 924,592 | -0.13(-0.40%) |
May 16, 2006 | 32.60 | 32.91 | 32.39 | 32.74 | 526,876 | +0.37(+1.13%) |
May 15, 2006 | 32.17 | 32.70 | 31.98 | 32.37 | 566,785 | +0.23(+0.73%) |
May 12, 2006 | 32.87 | 32.87 | 32.14 | 32.14 | 458,443 | -0.73(-2.22%) |
May 11, 2006 | 33.56 | 33.73 | 32.86 | 32.87 | 561,035 | -0.70(-2.10%) |
May 10, 2006 | 33.69 | 33.90 | 33.40 | 33.57 | 335,494 | -0.09(-0.26%) |
May 09, 2006 | 33.77 | 33.87 | 33.48 | 33.66 | 357,001 | -0.17(-0.49%) |
May 08, 2006 | 33.47 | 33.89 | 33.47 | 33.82 | 288,338 | +0.36(+1.07%) |
May 05, 2006 | 33.34 | 33.47 | 33.27 | 33.47 | 260,850 | +0.22(+0.65%) |
May 04, 2006 | 33.02 | 33.43 | 32.88 | 33.25 | 339,634 | +0.37(+1.14%) |
May 03, 2006 | 32.60 | 32.89 | 32.56 | 32.87 | 371,723 | +0.22(+0.67%) |
May 02, 2006 | 32.86 | 32.86 | 32.35 | 32.66 | 410,482 | -0.02(-0.05%) |
May 01, 2006 | 33.43 | 33.47 | 32.67 | 32.67 | 502,148 | -0.59(-1.78%) |
Apr 28, 2006 | 33.38 | 33.47 | 33.13 | 33.27 | 434,175 | +0.03(+0.10%) |
Apr 27, 2006 | 33.13 | 33.46 | 32.87 | 33.23 | 490,762 | +0.12(+0.37%) |
Apr 26, 2006 | 33.12 | 33.30 | 32.75 | 33.11 | 604,165 | -0.01(-0.03%) |
Apr 25, 2006 | 32.92 | 33.24 | 32.54 | 33.12 | 542,058 | +0.40(+1.22%) |
Apr 24, 2006 | 32.36 | 32.84 | 32.27 | 32.72 | 483,861 | +0.42(+1.29%) |
Apr 21, 2006 | 32.49 | 32.64 | 32.19 | 32.30 | 297,309 | -0.05(-0.16%) |
Apr 20, 2006 | 32.79 | 32.80 | 32.20 | 32.35 | 438,661 | -0.30(-0.93%) |
Apr 19, 2006 | 32.56 | 32.76 | 32.44 | 32.66 | 331,123 | +0.20(+0.62%) |
Apr 18, 2006 | 31.61 | 32.58 | 31.61 | 32.46 | 791,292 | +0.95(+3.01%) |
Apr 17, 2006 | 31.61 | 32.01 | 31.50 | 31.51 | 251,189 | -0.05(-0.17%) |
Apr 13, 2006 | 31.91 | 31.87 | 31.51 | 31.56 | 330,548 | -0.35(-1.09%) |
Apr 12, 2006 | 32.01 | 32.14 | 31.68 | 31.91 | 321,577 | -0.10(-0.33%) |
Apr 11, 2006 | 32.17 | 32.48 | 31.89 | 32.01 | 363,672 | -0.77(-2.33%) |
Apr 10, 2006 | 32.97 | 33.13 | 32.57 | 32.78 | 440,616 | -0.13(-0.40%) |
Apr 07, 2006 | 33.11 | 33.15 | 32.72 | 32.91 | 439,811 | -0.04(-0.13%) |
Apr 06, 2006 | 33.30 | 33.34 | 32.92 | 32.95 | 483,401 | -0.41(-1.22%) |
Apr 05, 2006 | 33.47 | 33.56 | 33.27 | 33.36 | 324,912 | +0.38(+1.16%) |
Apr 04, 2006 | 32.99 | 33.40 | 32.83 | 32.98 | 424,399 | +0.03(+0.08%) |
Apr 03, 2006 | 33.23 | 33.40 | 32.86 | 32.95 | 368,272 | -0.33(-0.99%) |
Mar 31, 2006 | 33.10 | 33.43 | 32.83 | 33.28 | 386,444 | +0.24(+0.74%) |
Mar 30, 2006 | 33.45 | 33.46 | 32.90 | 33.04 | 203,228 | -0.35(-1.04%) |
Mar 29, 2006 | 33.15 | 33.47 | 33.15 | 33.39 | 487,426 | +0.37(+1.11%) |
Mar 28, 2006 | 32.97 | 33.37 | 32.84 | 33.02 | 451,657 | +0.07(+0.21%) |
Mar 27, 2006 | 33.39 | 33.45 | 32.91 | 32.95 | 267,981 | -0.44(-1.33%) |
Mar 24, 2006 | 33.43 | 33.43 | 33.26 | 33.40 | 313,066 | -0.03(-0.10%) |
Mar 23, 2006 | 33.40 | 33.62 | 33.25 | 33.43 | 296,274 | +0.05(+0.16%) |
Mar 22, 2006 | 33.30 | 33.47 | 33.08 | 33.38 | 341,704 | +0.02(+0.05%) |
Mar 21, 2006 | 33.61 | 33.77 | 33.34 | 33.36 | 562,300 | -0.45(-1.34%) |
Mar 20, 2006 | 34.47 | 34.56 | 33.80 | 33.81 | 359,301 | -0.64(-1.87%) |
Mar 17, 2006 | 34.76 | 34.78 | 34.28 | 34.46 | 518,250 | -0.01(-0.03%) |
Mar 16, 2006 | 34.18 | 34.74 | 34.14 | 34.47 | 296,964 | +0.27(+0.79%) |
Mar 15, 2006 | 33.63 | 34.31 | 33.49 | 34.20 | 423,249 | +0.63(+1.86%) |
Mar 14, 2006 | 33.47 | 33.58 | 33.31 | 33.57 | 657,071 | +0.10(+0.29%) |
Mar 13, 2006 | 33.62 | 33.80 | 33.31 | 33.47 | 509,969 | -0.17(-0.49%) |
Mar 10, 2006 | 33.73 | 33.84 | 33.48 | 33.64 | 521,930 | -0.10(-0.28%) |
Mar 09, 2006 | 33.47 | 33.88 | 33.45 | 33.74 | 463,503 | +0.30(+0.91%) |
Mar 08, 2006 | 33.56 | 33.62 | 33.27 | 33.43 | 329,743 | -0.13(-0.39%) |
Mar 07, 2006 | 33.91 | 33.94 | 33.55 | 33.56 | 375,863 | -0.32(-0.95%) |
Mar 06, 2006 | 33.40 | 33.97 | 33.31 | 33.88 | 343,084 | +0.65(+1.96%) |
Mar 03, 2006 | 33.34 | 33.47 | 33.15 | 33.23 | 448,667 | -0.29(-0.86%) |
Mar 02, 2006 | 33.52 | 33.60 | 33.23 | 33.52 | 521,010 | +0.00(+0.00%) |