Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.92 | 32.98 | 32.67 | 32.96 | 704,950 | +0.06(+0.18%) |
May 30, 2006 | 32.92 | 33.13 | 32.84 | 32.90 | 497,201 | +0.05(+0.14%) |
May 26, 2006 | 32.91 | 32.92 | 32.79 | 32.85 | 330,910 | +0.06(+0.18%) |
May 25, 2006 | 32.98 | 33.02 | 32.73 | 32.79 | 763,569 | -0.11(-0.32%) |
May 24, 2006 | 32.63 | 32.98 | 32.53 | 32.90 | 772,681 | +0.27(+0.83%) |
May 23, 2006 | 32.20 | 32.85 | 32.18 | 32.63 | 1,053,780 | +0.53(+1.64%) |
May 22, 2006 | 31.46 | 32.19 | 31.22 | 32.10 | 1,215,060 | +0.54(+1.71%) |
May 19, 2006 | 31.44 | 31.69 | 31.41 | 31.56 | 620,666 | +0.18(+0.59%) |
May 18, 2006 | 31.48 | 31.61 | 31.36 | 31.38 | 445,415 | -0.03(-0.10%) |
May 17, 2006 | 31.60 | 31.71 | 31.37 | 31.41 | 1,000,780 | -0.32(-1.00%) |
May 16, 2006 | 31.79 | 31.79 | 31.61 | 31.73 | 1,059,096 | -0.12(-0.37%) |
May 15, 2006 | 31.90 | 32.13 | 31.81 | 31.84 | 591,812 | -0.01(-0.04%) |
May 12, 2006 | 31.87 | 32.16 | 31.77 | 31.86 | 685,815 | -0.09(-0.29%) |
May 11, 2006 | 32.10 | 32.36 | 31.95 | 31.95 | 794,549 | -0.43(-1.32%) |
May 10, 2006 | 32.45 | 32.51 | 32.30 | 32.38 | 505,705 | +0.01(+0.02%) |
May 09, 2006 | 32.44 | 32.63 | 32.33 | 32.37 | 286,566 | -0.14(-0.43%) |
May 08, 2006 | 31.90 | 32.55 | 31.87 | 32.51 | 637,219 | +0.61(+1.90%) |
May 05, 2006 | 31.92 | 32.00 | 31.79 | 31.90 | 372,369 | +0.00(+0.00%) |
May 04, 2006 | 31.90 | 32.20 | 31.82 | 31.90 | 481,711 | -0.16(-0.49%) |
May 03, 2006 | 32.13 | 32.25 | 31.97 | 32.06 | 608,820 | -0.14(-0.45%) |
May 02, 2006 | 32.34 | 32.43 | 32.04 | 32.21 | 550,960 | -0.13(-0.39%) |
May 01, 2006 | 32.89 | 33.00 | 32.27 | 32.33 | 684,752 | -0.33(-1.01%) |
Apr 28, 2006 | 32.23 | 32.67 | 32.11 | 32.66 | 424,154 | +0.54(+1.68%) |
Apr 27, 2006 | 31.92 | 32.20 | 31.75 | 32.12 | 452,249 | +0.20(+0.64%) |
Apr 26, 2006 | 30.95 | 32.06 | 30.62 | 31.92 | 1,534,125 | -1.14(-3.45%) |
Apr 25, 2006 | 33.15 | 33.68 | 33.05 | 33.06 | 762,354 | +0.01(+0.02%) |
Apr 24, 2006 | 33.39 | 33.49 | 33.00 | 33.05 | 783,919 | -0.40(-1.20%) |
Apr 21, 2006 | 33.80 | 33.83 | 33.26 | 33.45 | 768,125 | -0.21(-0.63%) |
Apr 20, 2006 | 33.58 | 33.81 | 33.48 | 33.66 | 663,188 | +0.08(+0.24%) |
Apr 19, 2006 | 33.44 | 33.88 | 33.37 | 33.58 | 1,285,220 | +0.14(+0.41%) |
Apr 18, 2006 | 36.59 | 35.39 | 32.97 | 33.44 | 3,004,771 | -3.14(-8.59%) |
Apr 17, 2006 | 36.80 | 36.83 | 36.49 | 36.59 | 178,439 | -0.22(-0.59%) |
Apr 13, 2006 | 36.59 | 36.82 | 36.30 | 36.80 | 185,729 | +0.22(+0.59%) |
Apr 12, 2006 | 36.62 | 36.86 | 36.47 | 36.59 | 117,390 | +0.05(+0.13%) |
Apr 11, 2006 | 36.92 | 36.93 | 36.43 | 36.54 | 212,608 | -0.33(-0.89%) |
Apr 10, 2006 | 36.67 | 37.02 | 36.35 | 36.87 | 254,523 | +0.19(+0.52%) |
Apr 07, 2006 | 37.20 | 37.42 | 36.59 | 36.68 | 240,399 | -0.51(-1.38%) |
Apr 06, 2006 | 36.88 | 37.27 | 36.58 | 37.19 | 306,916 | +0.32(+0.86%) |
Apr 05, 2006 | 37.07 | 37.10 | 36.68 | 36.88 | 382,392 | -0.24(-0.66%) |
Apr 04, 2006 | 36.51 | 37.15 | 36.39 | 37.12 | 413,524 | +0.32(+0.86%) |
Apr 03, 2006 | 36.78 | 37.06 | 36.71 | 36.80 | 355,056 | +0.07(+0.18%) |
Mar 31, 2006 | 36.83 | 37.00 | 36.74 | 36.74 | 278,365 | -0.07(-0.18%) |
Mar 30, 2006 | 36.50 | 36.90 | 36.50 | 36.80 | 237,514 | +0.27(+0.74%) |
Mar 29, 2006 | 36.30 | 36.59 | 36.12 | 36.53 | 184,058 | +0.32(+0.87%) |
Mar 28, 2006 | 36.53 | 36.55 | 36.10 | 36.22 | 387,251 | -0.16(-0.45%) |
Mar 27, 2006 | 36.07 | 36.39 | 36.00 | 36.38 | 273,354 | +0.26(+0.73%) |
Mar 24, 2006 | 36.13 | 36.21 | 35.90 | 36.12 | 224,758 | -0.01(-0.04%) |
Mar 23, 2006 | 36.26 | 36.34 | 35.81 | 36.13 | 335,770 | -0.13(-0.36%) |
Mar 22, 2006 | 36.28 | 36.32 | 35.82 | 36.26 | 257,712 | +0.11(+0.29%) |
Mar 21, 2006 | 36.31 | 36.35 | 35.85 | 36.16 | 513,146 | -0.22(-0.60%) |
Mar 20, 2006 | 36.88 | 36.93 | 36.35 | 36.37 | 367,054 | -0.59(-1.59%) |
Mar 17, 2006 | 36.79 | 37.42 | 36.58 | 36.96 | 526,662 | +0.36(+0.99%) |
Mar 16, 2006 | 36.05 | 36.88 | 35.72 | 36.60 | 479,433 | +0.65(+1.81%) |
Mar 15, 2006 | 36.34 | 36.47 | 35.83 | 35.95 | 649,975 | -0.60(-1.64%) |
Mar 14, 2006 | 36.13 | 36.58 | 35.93 | 36.55 | 285,199 | +0.33(+0.91%) |
Mar 13, 2006 | 36.16 | 36.39 | 36.10 | 36.22 | 142,903 | +0.00(+0.00%) |
Mar 10, 2006 | 35.79 | 36.24 | 35.79 | 36.22 | 201,067 | +0.43(+1.20%) |
Mar 09, 2006 | 35.99 | 36.01 | 35.74 | 35.79 | 166,138 | -0.20(-0.55%) |
Mar 08, 2006 | 35.76 | 36.02 | 35.54 | 35.99 | 321,039 | +0.30(+0.85%) |
Mar 07, 2006 | 35.36 | 35.70 | 35.30 | 35.68 | 317,546 | +0.19(+0.54%) |
Mar 06, 2006 | 36.10 | 36.10 | 35.33 | 35.49 | 416,561 | -0.66(-1.82%) |
Mar 03, 2006 | 35.88 | 36.32 | 35.62 | 36.15 | 289,755 | +0.16(+0.44%) |
Mar 02, 2006 | 36.05 | 36.12 | 35.76 | 35.99 | 292,641 | -0.18(-0.51%) |