Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.14 | 32.62 | 32.14 | 32.58 | 58,200 | +0.42(+1.31%) |
May 30, 2006 | 33.00 | 33.00 | 32.15 | 32.16 | 138,300 | -0.84(-2.55%) |
May 26, 2006 | 33.00 | 33.07 | 32.97 | 33.00 | 51,100 | -0.66(-1.96%) |
May 25, 2006 | 32.83 | 33.66 | 32.83 | 33.66 | 38,700 | +0.83(+2.53%) |
May 24, 2006 | 33.35 | 33.40 | 32.25 | 32.83 | 137,100 | -0.71(-2.12%) |
May 23, 2006 | 32.53 | 33.81 | 32.53 | 33.54 | 291,600 | +1.11(+3.42%) |
May 22, 2006 | 33.00 | 33.06 | 32.42 | 32.43 | 96,300 | -1.73(-5.06%) |
May 19, 2006 | 34.25 | 34.26 | 33.45 | 34.16 | 75,200 | -0.16(-0.47%) |
May 18, 2006 | 34.00 | 34.49 | 34.00 | 34.32 | 111,200 | +0.23(+0.67%) |
May 17, 2006 | 34.64 | 34.70 | 33.85 | 34.09 | 123,200 | -1.17(-3.32%) |
May 16, 2006 | 35.10 | 35.35 | 34.99 | 35.26 | 30,100 | +0.13(+0.37%) |
May 15, 2006 | 34.85 | 35.16 | 34.65 | 35.13 | 74,100 | -0.27(-0.76%) |
May 12, 2006 | 35.76 | 36.07 | 35.40 | 35.40 | 82,000 | -0.30(-0.84%) |
May 11, 2006 | 36.29 | 36.56 | 35.70 | 35.70 | 68,900 | -0.26(-0.72%) |
May 10, 2006 | 36.64 | 36.64 | 35.94 | 35.96 | 73,100 | -0.68(-1.86%) |
May 09, 2006 | 36.75 | 36.86 | 36.57 | 36.64 | 69,200 | -0.26(-0.70%) |
May 08, 2006 | 36.36 | 36.94 | 36.36 | 36.90 | 67,600 | +0.51(+1.40%) |
May 05, 2006 | 36.30 | 36.47 | 36.15 | 36.39 | 58,000 | +0.44(+1.22%) |
May 04, 2006 | 35.75 | 36.12 | 35.70 | 35.95 | 61,900 | -0.20(-0.55%) |
May 03, 2006 | 36.65 | 36.66 | 35.94 | 36.15 | 67,800 | -0.25(-0.69%) |
May 02, 2006 | 35.85 | 36.63 | 35.80 | 36.40 | 97,800 | +1.35(+3.85%) |
May 01, 2006 | 35.20 | 35.52 | 35.04 | 35.05 | 67,100 | -0.11(-0.31%) |
Apr 28, 2006 | 35.00 | 35.38 | 34.81 | 35.16 | 48,700 | -0.04(-0.11%) |
Apr 27, 2006 | 35.28 | 35.39 | 35.05 | 35.20 | 74,300 | -0.06(-0.17%) |
Apr 26, 2006 | 35.10 | 35.50 | 35.10 | 35.26 | 44,500 | -0.40(-1.12%) |
Apr 25, 2006 | 35.65 | 35.75 | 35.45 | 35.66 | 36,600 | -0.43(-1.19%) |
Apr 24, 2006 | 35.98 | 36.10 | 35.76 | 36.09 | 63,100 | -0.65(-1.77%) |
Apr 21, 2006 | 36.64 | 36.92 | 36.64 | 36.74 | 44,800 | +0.59(+1.63%) |
Apr 20, 2006 | 36.55 | 36.55 | 35.84 | 36.15 | 94,800 | -0.53(-1.44%) |
Apr 19, 2006 | 36.60 | 36.83 | 36.42 | 36.68 | 103,900 | -0.10(-0.27%) |
Apr 18, 2006 | 36.04 | 36.80 | 35.75 | 36.78 | 149,300 | -0.23(-0.62%) |
Apr 17, 2006 | 36.26 | 37.06 | 36.20 | 37.01 | 106,600 | +0.76(+2.10%) |
Apr 13, 2006 | 36.31 | 36.40 | 36.17 | 36.25 | 40,100 | -0.06(-0.17%) |
Apr 12, 2006 | 36.17 | 36.58 | 36.15 | 36.31 | 55,800 | +0.27(+0.75%) |
Apr 11, 2006 | 36.24 | 36.48 | 36.03 | 36.04 | 48,600 | -0.02(-0.06%) |
Apr 10, 2006 | 36.08 | 36.29 | 36.00 | 36.06 | 37,900 | +0.07(+0.19%) |
Apr 07, 2006 | 36.02 | 36.14 | 35.90 | 35.99 | 30,600 | -0.06(-0.17%) |
Apr 06, 2006 | 36.05 | 36.09 | 35.85 | 36.05 | 42,100 | +0.02(+0.06%) |
Apr 05, 2006 | 36.15 | 36.30 | 35.88 | 36.03 | 34,200 | -0.12(-0.33%) |
Apr 04, 2006 | 35.93 | 36.25 | 35.69 | 36.15 | 65,300 | +0.45(+1.26%) |
Apr 03, 2006 | 35.48 | 35.87 | 35.36 | 35.70 | 57,500 | +0.30(+0.85%) |
Mar 31, 2006 | 35.30 | 35.59 | 35.20 | 35.40 | 55,600 | +0.40(+1.14%) |
Mar 30, 2006 | 34.85 | 35.00 | 34.76 | 35.00 | 52,100 | -0.09(-0.26%) |
Mar 29, 2006 | 34.70 | 35.12 | 34.70 | 35.09 | 51,100 | +0.31(+0.89%) |
Mar 28, 2006 | 35.02 | 35.06 | 34.73 | 34.78 | 58,200 | -0.24(-0.69%) |
Mar 27, 2006 | 35.14 | 35.17 | 34.89 | 35.02 | 50,800 | -0.27(-0.77%) |
Mar 24, 2006 | 35.15 | 35.43 | 35.08 | 35.29 | 38,200 | +0.27(+0.77%) |
Mar 23, 2006 | 34.91 | 35.09 | 34.86 | 35.02 | 62,000 | +0.16(+0.46%) |
Mar 22, 2006 | 35.90 | 36.20 | 34.60 | 34.86 | 326,300 | -1.21(-3.35%) |
Mar 21, 2006 | 36.20 | 36.44 | 36.05 | 36.07 | 89,400 | +0.39(+1.09%) |
Mar 20, 2006 | 36.07 | 36.08 | 35.67 | 35.68 | 27,700 | -0.34(-0.94%) |
Mar 17, 2006 | 36.04 | 36.10 | 35.87 | 36.02 | 42,400 | +0.23(+0.64%) |
Mar 16, 2006 | 35.79 | 35.86 | 35.65 | 35.79 | 44,500 | +0.03(+0.08%) |
Mar 15, 2006 | 35.70 | 35.95 | 35.59 | 35.76 | 43,000 | +0.20(+0.56%) |
Mar 14, 2006 | 35.35 | 35.60 | 35.29 | 35.56 | 24,600 | +0.14(+0.40%) |
Mar 13, 2006 | 35.03 | 35.55 | 35.03 | 35.42 | 68,600 | -0.17(-0.48%) |
Mar 10, 2006 | 35.00 | 35.59 | 35.00 | 35.59 | 77,500 | +0.87(+2.51%) |
Mar 09, 2006 | 34.80 | 35.20 | 34.70 | 34.72 | 46,800 | -0.88(-2.47%) |
Mar 08, 2006 | 35.60 | 35.75 | 35.24 | 35.60 | 44,700 | -0.16(-0.45%) |
Mar 07, 2006 | 36.00 | 36.00 | 35.35 | 35.76 | 57,800 | -0.40(-1.11%) |
Mar 06, 2006 | 36.25 | 36.50 | 36.14 | 36.16 | 35,400 | -0.35(-0.96%) |
Mar 03, 2006 | 36.45 | 36.70 | 36.42 | 36.51 | 13,000 | -0.30(-0.81%) |
Mar 02, 2006 | 36.60 | 36.82 | 36.25 | 36.81 | 55,800 | -0.19(-0.51%) |