Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.75 | 34.46 | 33.36 | 33.50 | 2,087,797 | +0.05(+0.15%) |
May 30, 2006 | 33.00 | 33.95 | 33.00 | 33.45 | 1,360,991 | +0.84(+2.58%) |
May 26, 2006 | 32.55 | 32.81 | 32.29 | 32.61 | 1,042,396 | +0.24(+0.74%) |
May 25, 2006 | 31.22 | 32.44 | 31.22 | 32.37 | 2,635,396 | +1.43(+4.62%) |
May 24, 2006 | 31.59 | 31.60 | 30.77 | 30.94 | 3,303,632 | -0.81(-2.55%) |
May 23, 2006 | 32.24 | 32.24 | 31.68 | 31.75 | 1,485,855 | -0.72(-2.22%) |
May 22, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.00(+0.00%) |
May 19, 2006 | 32.65 | 33.06 | 32.27 | 32.47 | 567,957 | -0.18(-0.55%) |
May 18, 2006 | 32.55 | 32.98 | 32.32 | 32.65 | 937,907 | +0.13(+0.40%) |
May 17, 2006 | 32.73 | 32.75 | 32.28 | 32.52 | 1,305,246 | -0.48(-1.45%) |
May 16, 2006 | 33.12 | 33.51 | 32.87 | 33.00 | 1,526,485 | +0.00(+0.00%) |
May 15, 2006 | 32.00 | 33.05 | 32.00 | 33.00 | 1,738,590 | +0.67(+2.07%) |
May 12, 2006 | 31.61 | 32.60 | 31.50 | 32.33 | 989,515 | +0.65(+2.05%) |
May 11, 2006 | 32.36 | 32.51 | 31.55 | 31.68 | 1,151,358 | -0.68(-2.10%) |
May 10, 2006 | 32.42 | 32.60 | 32.16 | 32.36 | 625,929 | -0.04(-0.12%) |
May 09, 2006 | 33.06 | 33.18 | 32.32 | 32.40 | 1,025,265 | -0.60(-1.82%) |
May 08, 2006 | 32.92 | 33.19 | 32.60 | 33.00 | 1,039,507 | +0.18(+0.55%) |
May 05, 2006 | 32.59 | 32.94 | 32.54 | 32.82 | 920,215 | +0.33(+1.02%) |
May 04, 2006 | 32.75 | 32.77 | 32.43 | 32.49 | 1,220,900 | -0.19(-0.58%) |
May 03, 2006 | 32.55 | 32.80 | 32.46 | 32.68 | 1,079,972 | +0.21(+0.65%) |
May 02, 2006 | 32.60 | 32.60 | 32.39 | 32.47 | 1,662,897 | -0.23(-0.70%) |
May 01, 2006 | 33.35 | 33.35 | 32.66 | 32.70 | 1,966,454 | -0.32(-0.97%) |
Apr 28, 2006 | 33.02 | 33.02 | 33.02 | 33.02 | 0 | -0.30(-0.90%) |
Apr 27, 2006 | 33.75 | 33.75 | 33.05 | 33.32 | 776,802 | -0.42(-1.24%) |
Apr 26, 2006 | 33.68 | 33.92 | 33.63 | 33.74 | 1,364,080 | +0.12(+0.36%) |
Apr 25, 2006 | 33.80 | 33.95 | 33.55 | 33.62 | 841,550 | -0.18(-0.53%) |
Apr 24, 2006 | 34.04 | 34.05 | 33.68 | 33.80 | 701,234 | -0.25(-0.73%) |
Apr 21, 2006 | 34.20 | 34.30 | 33.89 | 34.05 | 1,620,788 | -0.10(-0.29%) |
Apr 20, 2006 | 34.70 | 34.76 | 34.08 | 34.15 | 1,505,884 | -0.58(-1.67%) |
Apr 19, 2006 | 34.31 | 34.93 | 34.31 | 34.73 | 1,565,337 | +0.61(+1.79%) |
Apr 18, 2006 | 33.90 | 34.13 | 33.65 | 34.12 | 845,282 | +0.20(+0.59%) |
Apr 17, 2006 | 33.81 | 33.95 | 33.64 | 33.92 | 789,503 | +0.12(+0.36%) |
Apr 13, 2006 | 33.80 | 34.00 | 33.52 | 33.80 | 654,989 | +0.14(+0.42%) |
Apr 12, 2006 | 33.87 | 34.04 | 33.60 | 33.66 | 1,230,523 | -0.04(-0.12%) |
Apr 11, 2006 | 34.14 | 34.20 | 33.40 | 33.70 | 1,195,483 | -0.40(-1.17%) |
Apr 10, 2006 | 33.62 | 34.19 | 33.51 | 34.10 | 938,241 | +0.48(+1.43%) |
Apr 07, 2006 | 33.65 | 33.74 | 33.46 | 33.62 | 540,793 | -0.08(-0.24%) |
Apr 06, 2006 | 33.35 | 33.84 | 33.35 | 33.70 | 929,981 | +0.19(+0.57%) |
Apr 05, 2006 | 33.55 | 33.60 | 33.30 | 33.51 | 796,407 | -0.01(-0.03%) |
Apr 04, 2006 | 33.80 | 33.89 | 33.30 | 33.52 | 872,568 | -0.28(-0.83%) |
Apr 03, 2006 | 33.62 | 34.00 | 33.62 | 33.80 | 1,409,900 | +0.13(+0.39%) |
Mar 31, 2006 | 33.84 | 33.93 | 33.60 | 33.67 | 1,602,438 | -0.17(-0.50%) |
Mar 30, 2006 | 33.95 | 34.09 | 33.77 | 33.84 | 848,517 | -0.16(-0.47%) |
Mar 29, 2006 | 33.98 | 34.05 | 33.68 | 34.00 | 2,353,314 | -0.05(-0.15%) |
Mar 28, 2006 | 34.40 | 34.41 | 34.03 | 34.05 | 1,042,675 | -0.36(-1.05%) |
Mar 27, 2006 | 34.60 | 34.63 | 34.25 | 34.41 | 2,922,652 | -0.20(-0.58%) |
Mar 24, 2006 | 34.47 | 34.70 | 34.26 | 34.61 | 704,555 | -0.22(-0.63%) |
Mar 21, 2006 | 34.87 | 35.04 | 34.75 | 34.83 | 1,559,771 | -0.02(-0.06%) |
Mar 20, 2006 | 35.10 | 35.47 | 34.81 | 34.85 | 645,032 | -0.19(-0.54%) |
Mar 17, 2006 | 35.59 | 35.60 | 35.02 | 35.04 | 1,373,135 | -0.34(-0.96%) |
Mar 16, 2006 | 35.12 | 35.47 | 35.10 | 35.38 | 624,272 | +0.18(+0.51%) |
Mar 15, 2006 | 35.14 | 35.40 | 34.95 | 35.20 | 642,872 | +0.27(+0.77%) |
Mar 14, 2006 | 34.80 | 35.24 | 34.64 | 34.93 | 927,628 | +0.23(+0.66%) |
Mar 13, 2006 | 34.31 | 34.84 | 34.31 | 34.70 | 431,956 | +0.25(+0.73%) |
Mar 10, 2006 | 34.30 | 34.76 | 34.25 | 34.45 | 654,047 | +0.19(+0.55%) |
Mar 09, 2006 | 34.41 | 34.60 | 34.00 | 34.26 | 1,477,869 | +0.01(+0.03%) |
Mar 08, 2006 | 34.44 | 34.45 | 34.12 | 34.25 | 811,414 | -0.07(-0.20%) |
Mar 07, 2006 | 34.10 | 34.67 | 34.00 | 34.32 | 731,940 | +0.05(+0.15%) |
Mar 06, 2006 | 34.25 | 34.35 | 34.27 | 34.27 | 1,255,500 | -0.15(-0.44%) |
Mar 03, 2006 | 34.70 | 34.97 | 34.34 | 34.42 | 1,037,724 | -0.28(-0.81%) |
Mar 02, 2006 | 34.88 | 35.00 | 34.63 | 34.70 | 960,486 | -0.15(-0.43%) |