Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.87 | 35.00 | 32.85 | 34.50 | 4,798,763 | +1.88(+5.76%) |
May 30, 2006 | 33.58 | 33.90 | 32.50 | 32.62 | 1,081,902 | -1.13(-3.35%) |
May 26, 2006 | 33.10 | 33.84 | 32.72 | 33.75 | 994,936 | +0.52(+1.56%) |
May 25, 2006 | 32.19 | 33.79 | 32.10 | 33.23 | 1,591,868 | +1.33(+4.17%) |
May 24, 2006 | 30.75 | 32.28 | 30.33 | 31.90 | 2,625,459 | +1.15(+3.74%) |
May 23, 2006 | 29.91 | 31.65 | 29.91 | 30.75 | 2,419,103 | +1.30(+4.41%) |
May 22, 2006 | 30.05 | 30.47 | 29.10 | 29.45 | 2,036,953 | -0.80(-2.64%) |
May 19, 2006 | 29.49 | 30.80 | 29.13 | 30.25 | 2,048,002 | +0.99(+3.38%) |
May 18, 2006 | 31.10 | 31.93 | 29.00 | 29.26 | 2,479,728 | -1.77(-5.70%) |
May 17, 2006 | 31.98 | 32.67 | 30.56 | 31.03 | 1,789,143 | -1.29(-3.99%) |
May 16, 2006 | 33.20 | 33.37 | 32.05 | 32.32 | 1,451,488 | -0.89(-2.68%) |
May 15, 2006 | 33.73 | 34.07 | 32.52 | 33.21 | 1,505,829 | -1.03(-3.01%) |
May 12, 2006 | 35.01 | 35.24 | 33.39 | 34.24 | 1,588,511 | -1.06(-3.00%) |
May 11, 2006 | 35.50 | 36.13 | 34.85 | 35.30 | 1,374,288 | +0.02(+0.06%) |
May 10, 2006 | 35.45 | 36.14 | 34.92 | 35.28 | 828,311 | -0.37(-1.04%) |
May 09, 2006 | 36.15 | 36.33 | 35.46 | 35.65 | 681,744 | -0.66(-1.82%) |
May 08, 2006 | 37.00 | 37.15 | 36.07 | 36.31 | 546,041 | -0.64(-1.73%) |
May 05, 2006 | 35.88 | 37.19 | 35.75 | 36.95 | 1,074,728 | +1.36(+3.82%) |
May 04, 2006 | 34.94 | 35.73 | 34.63 | 35.59 | 817,767 | +0.57(+1.63%) |
May 03, 2006 | 34.27 | 35.36 | 34.23 | 35.02 | 1,542,556 | +0.51(+1.48%) |
May 02, 2006 | 35.60 | 35.65 | 34.24 | 34.51 | 1,590,333 | -1.14(-3.20%) |
May 01, 2006 | 37.25 | 37.45 | 35.32 | 35.65 | 1,735,929 | -0.72(-1.98%) |
Apr 28, 2006 | 35.65 | 36.75 | 35.62 | 36.37 | 1,115,500 | +0.41(+1.14%) |
Apr 27, 2006 | 34.71 | 36.49 | 34.52 | 35.96 | 2,609,652 | +1.14(+3.27%) |
Apr 26, 2006 | 35.78 | 35.97 | 33.60 | 34.82 | 4,025,070 | -2.65(-7.07%) |
Apr 25, 2006 | 38.50 | 38.50 | 36.68 | 37.47 | 1,267,464 | -0.90(-2.35%) |
Apr 24, 2006 | 38.91 | 39.00 | 37.36 | 38.37 | 1,447,869 | -0.80(-2.04%) |
Apr 21, 2006 | 39.70 | 39.96 | 38.50 | 39.17 | 1,515,484 | -0.09(-0.23%) |
Apr 20, 2006 | 39.35 | 40.00 | 38.90 | 39.26 | 1,900,461 | -0.24(-0.61%) |
Apr 19, 2006 | 37.50 | 39.57 | 37.30 | 39.50 | 3,396,774 | +2.22(+5.95%) |
Apr 18, 2006 | 35.47 | 37.48 | 35.57 | 37.28 | 1,527,478 | +1.81(+5.10%) |
Apr 17, 2006 | 35.80 | 36.59 | 35.20 | 35.47 | 1,332,675 | -0.29(-0.81%) |
Apr 13, 2006 | 35.02 | 36.21 | 34.76 | 35.76 | 1,196,322 | +0.63(+1.79%) |
Apr 12, 2006 | 32.70 | 35.60 | 34.00 | 35.13 | 2,749,452 | +2.43(+7.43%) |
Apr 11, 2006 | 33.72 | 34.06 | 32.52 | 32.70 | 1,791,124 | -1.02(-3.02%) |
Apr 10, 2006 | 32.65 | 34.74 | 32.52 | 33.72 | 3,325,260 | +1.41(+4.36%) |
Apr 07, 2006 | 33.81 | 33.85 | 31.10 | 32.31 | 3,579,071 | -1.47(-4.35%) |
Apr 06, 2006 | 36.43 | 36.43 | 33.39 | 33.78 | 2,646,714 | -2.63(-7.22%) |
Apr 05, 2006 | 36.30 | 36.87 | 35.80 | 36.41 | 1,052,743 | +0.03(+0.08%) |
Apr 04, 2006 | 36.09 | 36.58 | 35.50 | 36.38 | 1,248,370 | +0.53(+1.48%) |
Apr 03, 2006 | 36.64 | 36.98 | 35.60 | 35.85 | 1,211,077 | -0.74(-2.02%) |
Mar 31, 2006 | 35.20 | 36.60 | 35.13 | 36.59 | 1,735,958 | +1.28(+3.63%) |
Mar 30, 2006 | 35.87 | 36.43 | 34.81 | 35.31 | 1,243,579 | -0.58(-1.62%) |
Mar 29, 2006 | 34.86 | 36.50 | 34.72 | 35.89 | 1,171,250 | +0.97(+2.78%) |
Mar 28, 2006 | 35.36 | 35.56 | 34.68 | 34.92 | 1,126,404 | -0.64(-1.80%) |
Mar 27, 2006 | 36.45 | 36.65 | 35.45 | 35.56 | 1,113,861 | -0.89(-2.44%) |
Mar 24, 2006 | 36.11 | 37.04 | 36.00 | 36.45 | 1,313,536 | +0.40(+1.11%) |
Mar 23, 2006 | 37.68 | 37.83 | 35.64 | 36.05 | 1,938,700 | -1.80(-4.76%) |
Mar 22, 2006 | 37.78 | 38.20 | 36.95 | 37.85 | 1,623,400 | -0.10(-0.26%) |
Mar 21, 2006 | 40.15 | 40.23 | 37.85 | 37.95 | 1,569,472 | -2.24(-5.57%) |
Mar 20, 2006 | 40.64 | 40.90 | 39.32 | 40.19 | 1,243,481 | -0.37(-0.91%) |
Mar 17, 2006 | 39.69 | 40.59 | 39.21 | 40.56 | 2,011,546 | +1.07(+2.71%) |
Mar 16, 2006 | 39.45 | 40.09 | 39.23 | 39.49 | 1,154,364 | +0.23(+0.59%) |
Mar 15, 2006 | 37.63 | 39.47 | 37.51 | 39.26 | 1,832,041 | +1.81(+4.83%) |
Mar 14, 2006 | 36.83 | 37.75 | 36.69 | 37.45 | 1,173,654 | +0.47(+1.27%) |
Mar 13, 2006 | 37.08 | 37.72 | 36.87 | 36.98 | 1,373,212 | -0.22(-0.59%) |
Mar 10, 2006 | 37.61 | 37.85 | 36.34 | 37.20 | 2,277,250 | -0.78(-2.05%) |
Mar 09, 2006 | 36.95 | 38.13 | 36.69 | 37.98 | 4,648,258 | -2.30(-5.71%) |
Mar 08, 2006 | 38.85 | 40.78 | 37.67 | 40.28 | 3,647,343 | +0.63(+1.59%) |
Mar 07, 2006 | 43.38 | 43.38 | 39.59 | 39.65 | 2,913,017 | -3.69(-8.51%) |
Mar 06, 2006 | 43.81 | 44.23 | 43.15 | 43.34 | 1,094,060 | -0.47(-1.07%) |
Mar 03, 2006 | 44.00 | 44.35 | 43.63 | 43.81 | 1,409,208 | -0.18(-0.41%) |
Mar 02, 2006 | 43.49 | 44.49 | 43.26 | 43.99 | 1,429,408 | -0.11(-0.25%) |