Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.77 | 35.36 | 34.73 | 35.31 | 3,146,092 | +0.63(+1.82%) |
May 30, 2006 | 34.85 | 34.96 | 34.67 | 34.68 | 2,760,037 | -0.13(-0.38%) |
May 26, 2006 | 34.96 | 35.12 | 34.64 | 34.81 | 1,382,810 | -0.05(-0.13%) |
May 25, 2006 | 35.05 | 35.29 | 34.71 | 34.85 | 1,952,218 | +0.15(+0.44%) |
May 24, 2006 | 35.00 | 35.00 | 34.36 | 34.70 | 3,638,496 | -0.30(-0.86%) |
May 23, 2006 | 35.57 | 35.66 | 34.89 | 35.00 | 2,044,284 | -0.51(-1.43%) |
May 22, 2006 | 35.43 | 35.76 | 35.22 | 35.51 | 2,450,726 | +0.05(+0.13%) |
May 19, 2006 | 35.25 | 35.83 | 35.05 | 35.46 | 2,391,642 | +0.24(+0.68%) |
May 18, 2006 | 34.61 | 35.50 | 34.61 | 35.22 | 2,381,644 | +0.02(+0.04%) |
May 17, 2006 | 35.70 | 35.76 | 35.05 | 35.21 | 2,022,469 | -0.59(-1.64%) |
May 16, 2006 | 36.40 | 36.40 | 35.57 | 35.79 | 1,887,421 | -0.61(-1.67%) |
May 15, 2006 | 35.50 | 36.40 | 35.48 | 36.40 | 3,198,163 | +0.78(+2.18%) |
May 12, 2006 | 36.00 | 36.13 | 35.53 | 35.62 | 1,436,829 | -0.49(-1.34%) |
May 11, 2006 | 36.33 | 36.48 | 35.99 | 36.11 | 1,644,595 | -0.22(-0.59%) |
May 10, 2006 | 35.82 | 36.49 | 35.81 | 36.33 | 2,045,972 | +0.51(+1.42%) |
May 09, 2006 | 36.08 | 36.19 | 35.75 | 35.82 | 1,144,139 | -0.25(-0.70%) |
May 08, 2006 | 35.67 | 36.18 | 35.67 | 36.07 | 1,880,409 | +0.24(+0.67%) |
May 05, 2006 | 35.62 | 36.00 | 35.59 | 35.83 | 1,963,775 | +0.39(+1.11%) |
May 04, 2006 | 35.43 | 35.56 | 35.33 | 35.44 | 1,900,796 | +0.12(+0.33%) |
May 03, 2006 | 35.29 | 35.63 | 35.27 | 35.32 | 3,104,409 | +0.05(+0.13%) |
May 02, 2006 | 35.28 | 35.50 | 35.21 | 35.28 | 3,438,782 | +0.01(+0.02%) |
May 01, 2006 | 34.39 | 35.51 | 34.16 | 35.27 | 4,002,995 | +1.18(+3.46%) |
Apr 28, 2006 | 35.49 | 35.49 | 33.87 | 34.09 | 4,000,788 | -1.35(-3.80%) |
Apr 27, 2006 | 34.79 | 35.59 | 34.79 | 35.44 | 2,980,528 | +0.65(+1.86%) |
Apr 26, 2006 | 34.75 | 34.96 | 34.52 | 34.79 | 1,652,646 | -0.06(-0.18%) |
Apr 25, 2006 | 35.30 | 35.37 | 34.75 | 34.85 | 1,891,836 | -0.56(-1.59%) |
Apr 24, 2006 | 34.89 | 35.61 | 34.89 | 35.42 | 1,777,045 | +0.44(+1.25%) |
Apr 21, 2006 | 35.38 | 35.38 | 34.82 | 34.98 | 1,793,407 | -0.25(-0.72%) |
Apr 20, 2006 | 34.50 | 35.47 | 34.50 | 35.23 | 2,575,385 | +0.66(+1.92%) |
Apr 19, 2006 | 34.42 | 34.61 | 34.30 | 34.57 | 1,637,063 | -0.01(-0.02%) |
Apr 18, 2006 | 33.79 | 34.70 | 33.84 | 34.58 | 2,867,296 | +0.79(+2.35%) |
Apr 17, 2006 | 33.65 | 33.98 | 33.54 | 33.78 | 1,308,404 | +0.14(+0.41%) |
Apr 13, 2006 | 33.52 | 34.02 | 33.35 | 33.65 | 1,661,476 | +0.12(+0.37%) |
Apr 12, 2006 | 33.81 | 33.87 | 33.34 | 33.52 | 2,734,326 | -0.45(-1.31%) |
Apr 11, 2006 | 34.40 | 34.62 | 33.92 | 33.97 | 2,234,649 | -0.32(-0.92%) |
Apr 10, 2006 | 34.65 | 34.65 | 34.12 | 34.28 | 2,943,260 | -0.68(-1.94%) |
Apr 07, 2006 | 34.72 | 35.21 | 34.64 | 34.96 | 2,427,092 | -0.38(-1.09%) |
Apr 06, 2006 | 35.42 | 35.64 | 35.04 | 35.35 | 1,649,399 | -0.09(-0.26%) |
Apr 05, 2006 | 35.57 | 35.72 | 35.28 | 35.44 | 1,864,437 | -0.06(-0.17%) |
Apr 04, 2006 | 35.19 | 35.66 | 35.16 | 35.50 | 1,857,425 | +0.10(+0.28%) |
Apr 03, 2006 | 35.28 | 35.48 | 35.16 | 35.40 | 2,530,975 | +0.10(+0.28%) |
Mar 31, 2006 | 35.81 | 36.08 | 35.24 | 35.30 | 3,537,211 | +0.25(+0.73%) |
Mar 30, 2006 | 35.61 | 35.61 | 34.98 | 35.05 | 2,054,802 | -0.82(-2.30%) |
Mar 29, 2006 | 34.96 | 35.96 | 34.96 | 35.87 | 3,065,972 | +1.06(+3.05%) |
Mar 28, 2006 | 35.06 | 35.22 | 34.71 | 34.81 | 1,556,424 | -0.30(-0.86%) |
Mar 27, 2006 | 34.91 | 35.23 | 34.80 | 35.11 | 2,462,672 | +0.32(+0.91%) |
Mar 24, 2006 | 34.62 | 35.09 | 34.59 | 34.79 | 1,747,569 | +0.22(+0.62%) |
Mar 23, 2006 | 35.25 | 35.25 | 34.54 | 34.58 | 2,035,065 | -0.66(-1.88%) |
Mar 22, 2006 | 35.35 | 35.41 | 35.02 | 35.24 | 1,383,070 | -0.18(-0.50%) |
Mar 21, 2006 | 35.06 | 35.63 | 35.04 | 35.42 | 2,078,565 | +0.47(+1.34%) |
Mar 20, 2006 | 35.05 | 35.29 | 34.83 | 34.95 | 1,967,671 | -0.24(-0.68%) |
Mar 17, 2006 | 35.19 | 35.42 | 35.02 | 35.19 | 1,857,555 | +0.12(+0.35%) |
Mar 16, 2006 | 34.82 | 35.22 | 34.75 | 35.06 | 1,423,584 | +0.20(+0.57%) |
Mar 15, 2006 | 34.50 | 34.91 | 34.46 | 34.86 | 2,847,169 | +0.18(+0.51%) |
Mar 14, 2006 | 34.38 | 34.72 | 34.12 | 34.69 | 1,638,232 | +0.26(+0.76%) |
Mar 13, 2006 | 34.13 | 34.49 | 33.92 | 34.42 | 1,366,578 | +0.29(+0.86%) |
Mar 10, 2006 | 33.93 | 34.21 | 33.75 | 34.13 | 1,869,242 | +0.14(+0.41%) |
Mar 09, 2006 | 33.56 | 34.10 | 33.38 | 33.99 | 2,277,241 | +0.55(+1.66%) |
Mar 08, 2006 | 33.77 | 33.85 | 33.27 | 33.44 | 1,933,519 | -0.28(-0.82%) |
Mar 07, 2006 | 33.77 | 33.92 | 33.50 | 33.71 | 1,437,478 | +0.04(+0.11%) |
Mar 06, 2006 | 33.97 | 34.12 | 33.58 | 33.68 | 1,934,428 | -0.36(-1.06%) |
Mar 03, 2006 | 33.88 | 34.31 | 33.71 | 34.04 | 1,933,129 | +0.17(+0.50%) |
Mar 02, 2006 | 33.64 | 34.04 | 33.47 | 33.87 | 2,022,728 | +0.23(+0.69%) |