Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.59 | 33.85 | 33.52 | 33.76 | 9,093 | +0.20(+0.59%) |
May 30, 2006 | 33.86 | 33.86 | 33.56 | 33.56 | 18,021 | -0.41(-1.19%) |
May 26, 2006 | 33.85 | 33.97 | 33.85 | 33.97 | 24,304 | +0.13(+0.39%) |
May 25, 2006 | 33.83 | 33.85 | 33.71 | 33.83 | 23,477 | +0.21(+0.63%) |
May 24, 2006 | 33.46 | 33.70 | 33.29 | 33.62 | 27,445 | +0.06(+0.18%) |
May 23, 2006 | 33.85 | 33.90 | 33.56 | 33.56 | 36,539 | -0.30(-0.89%) |
May 22, 2006 | 33.65 | 33.88 | 33.58 | 33.86 | 30,752 | +0.10(+0.30%) |
May 19, 2006 | 33.74 | 33.88 | 33.55 | 33.76 | 13,722 | +0.09(+0.27%) |
May 18, 2006 | 33.83 | 33.87 | 33.67 | 33.67 | 19,013 | -0.07(-0.22%) |
May 17, 2006 | 33.92 | 34.05 | 33.64 | 33.74 | 12,565 | -0.37(-1.08%) |
May 16, 2006 | 34.34 | 34.34 | 34.11 | 34.11 | 25,461 | -0.17(-0.49%) |
May 15, 2006 | 34.15 | 34.28 | 34.02 | 34.28 | 12,234 | +0.21(+0.60%) |
May 12, 2006 | 34.20 | 34.40 | 34.06 | 34.08 | 14,218 | -0.24(-0.69%) |
May 11, 2006 | 34.66 | 34.66 | 34.31 | 34.31 | 67,787 | -0.37(-1.06%) |
May 10, 2006 | 34.77 | 34.77 | 34.64 | 34.68 | 9,589 | -0.07(-0.21%) |
May 09, 2006 | 34.77 | 34.77 | 34.70 | 34.75 | 9,589 | +0.02(+0.07%) |
May 08, 2006 | 34.67 | 34.79 | 34.67 | 34.73 | 16,533 | +0.05(+0.16%) |
May 05, 2006 | 34.47 | 34.71 | 34.47 | 34.67 | 42,325 | +0.25(+0.71%) |
May 04, 2006 | 34.43 | 34.48 | 34.39 | 34.43 | 7,770 | +0.12(+0.36%) |
May 03, 2006 | 34.35 | 34.35 | 34.19 | 34.31 | 2,976 | -0.01(-0.02%) |
May 02, 2006 | 34.34 | 34.34 | 34.23 | 34.31 | 8,432 | +0.21(+0.60%) |
May 01, 2006 | 34.47 | 34.48 | 34.11 | 34.11 | 19,013 | -0.31(-0.90%) |
Apr 28, 2006 | 34.25 | 34.41 | 34.20 | 34.41 | 7,109 | +0.15(+0.42%) |
Apr 27, 2006 | 33.77 | 34.41 | 33.77 | 34.27 | 9,424 | +0.31(+0.93%) |
Apr 26, 2006 | 33.86 | 34.02 | 33.86 | 33.96 | 12,730 | +0.18(+0.54%) |
Apr 25, 2006 | 33.92 | 33.92 | 33.69 | 33.77 | 10,250 | -0.19(-0.57%) |
Apr 24, 2006 | 33.77 | 33.97 | 33.73 | 33.97 | 15,541 | +0.03(+0.09%) |
Apr 21, 2006 | 33.93 | 34.01 | 33.86 | 33.94 | 5,125 | +0.07(+0.20%) |
Apr 20, 2006 | 33.63 | 34.01 | 33.63 | 33.87 | 7,770 | +0.08(+0.23%) |
Apr 19, 2006 | 33.87 | 33.87 | 33.74 | 33.79 | 40,176 | -0.02(-0.07%) |
Apr 18, 2006 | 33.37 | 33.83 | 33.35 | 33.82 | 9,589 | +0.47(+1.41%) |
Apr 17, 2006 | 33.28 | 33.45 | 33.22 | 33.34 | 10,912 | -0.05(-0.14%) |
Apr 13, 2006 | 33.36 | 33.45 | 33.30 | 33.39 | 4,960 | -0.01(-0.02%) |
Apr 12, 2006 | 33.48 | 33.48 | 33.31 | 33.40 | 13,061 | +0.01(+0.04%) |
Apr 11, 2006 | 33.75 | 33.75 | 33.36 | 33.39 | 20,832 | -0.24(-0.70%) |
Apr 10, 2006 | 33.65 | 33.73 | 33.51 | 33.62 | 20,501 | -0.01(-0.02%) |
Apr 07, 2006 | 33.88 | 33.88 | 33.57 | 33.63 | 14,218 | -0.22(-0.66%) |
Apr 06, 2006 | 33.85 | 33.92 | 33.75 | 33.85 | 9,589 | -0.14(-0.41%) |
Apr 05, 2006 | 34.02 | 34.02 | 33.82 | 33.99 | 14,714 | +0.05(+0.16%) |
Apr 04, 2006 | 33.85 | 34.00 | 33.82 | 33.94 | 14,218 | +0.15(+0.45%) |
Apr 03, 2006 | 33.86 | 34.00 | 33.79 | 33.79 | 13,888 | +0.08(+0.25%) |
Mar 31, 2006 | 33.66 | 33.86 | 33.62 | 33.70 | 67,456 | -0.01(-0.02%) |
Mar 30, 2006 | 33.84 | 33.89 | 33.58 | 33.71 | 16,533 | -0.13(-0.39%) |
Mar 29, 2006 | 33.78 | 33.87 | 33.62 | 33.84 | 11,573 | +0.16(+0.48%) |
Mar 28, 2006 | 33.87 | 33.90 | 33.65 | 33.68 | 12,730 | -0.19(-0.57%) |
Mar 27, 2006 | 33.96 | 33.96 | 33.84 | 33.87 | 23,146 | -0.07(-0.20%) |
Mar 24, 2006 | 33.96 | 33.97 | 33.78 | 33.94 | 10,416 | +0.02(+0.05%) |
Mar 23, 2006 | 34.14 | 34.14 | 33.90 | 33.92 | 27,115 | -0.12(-0.36%) |
Mar 22, 2006 | 33.91 | 34.04 | 33.83 | 34.04 | 7,109 | +0.21(+0.61%) |
Mar 21, 2006 | 33.98 | 34.04 | 33.77 | 33.83 | 30,752 | -0.10(-0.30%) |
Mar 20, 2006 | 34.05 | 34.05 | 33.88 | 33.94 | 23,808 | -0.07(-0.20%) |
Mar 17, 2006 | 34.05 | 34.05 | 33.92 | 34.00 | 17,525 | -0.10(-0.28%) |
Mar 16, 2006 | 34.06 | 34.16 | 34.05 | 34.10 | 37,365 | +0.07(+0.20%) |
Mar 15, 2006 | 34.08 | 34.08 | 33.87 | 34.03 | 121,852 | +0.14(+0.40%) |
Mar 14, 2006 | 33.60 | 33.93 | 33.60 | 33.89 | 23,642 | +0.22(+0.66%) |
Mar 13, 2006 | 33.72 | 33.83 | 33.66 | 33.67 | 18,021 | +0.02(+0.07%) |
Mar 10, 2006 | 33.51 | 33.68 | 33.51 | 33.65 | 11,904 | +0.28(+0.83%) |
Mar 09, 2006 | 33.65 | 33.65 | 33.37 | 33.37 | 13,557 | -0.22(-0.65%) |
Mar 08, 2006 | 33.51 | 33.67 | 33.34 | 33.59 | 92,091 | +0.14(+0.42%) |
Mar 07, 2006 | 33.44 | 33.48 | 33.39 | 33.45 | 12,730 | -0.02(-0.05%) |
Mar 06, 2006 | 33.69 | 33.69 | 33.36 | 33.47 | 25,792 | -0.15(-0.43%) |
Mar 03, 2006 | 33.77 | 33.87 | 33.58 | 33.61 | 25,957 | -0.16(-0.48%) |
Mar 02, 2006 | 33.87 | 33.87 | 33.65 | 33.77 | 17,194 | -0.13(-0.39%) |