Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.75 | 32.61 | 31.58 | 32.23 | 525,967 | +0.67(+2.13%) |
May 30, 2006 | 31.82 | 32.08 | 31.48 | 31.56 | 376,342 | -0.47(-1.45%) |
May 26, 2006 | 31.83 | 32.08 | 31.79 | 32.02 | 166,765 | +0.37(+1.17%) |
May 25, 2006 | 31.35 | 31.65 | 31.24 | 31.65 | 1,189,449 | +0.43(+1.38%) |
May 24, 2006 | 31.22 | 31.22 | 30.18 | 31.22 | 480,584 | +0.00(+0.00%) |
May 23, 2006 | 31.22 | 31.89 | 30.96 | 31.22 | 368,321 | +0.31(+1.00%) |
May 22, 2006 | 30.54 | 31.28 | 30.21 | 30.91 | 224,672 | +0.06(+0.20%) |
May 19, 2006 | 30.58 | 31.27 | 30.23 | 30.85 | 199,528 | +0.15(+0.48%) |
May 18, 2006 | 31.22 | 31.38 | 30.67 | 30.71 | 298,828 | -0.35(-1.14%) |
May 17, 2006 | 31.45 | 31.74 | 30.96 | 31.06 | 580,210 | +0.38(+1.24%) |
May 16, 2006 | 31.27 | 31.55 | 30.34 | 30.68 | 365,600 | -0.67(-2.14%) |
May 15, 2006 | 31.51 | 31.53 | 30.69 | 31.35 | 343,135 | -0.26(-0.82%) |
May 12, 2006 | 32.97 | 32.99 | 31.52 | 31.61 | 344,351 | -1.51(-4.55%) |
May 11, 2006 | 34.69 | 34.79 | 32.95 | 33.12 | 427,434 | -1.62(-4.66%) |
May 10, 2006 | 34.37 | 34.75 | 33.96 | 34.74 | 195,747 | +0.18(+0.52%) |
May 09, 2006 | 34.18 | 34.56 | 33.75 | 34.56 | 164,346 | +0.15(+0.43%) |
May 08, 2006 | 33.69 | 34.44 | 33.69 | 34.41 | 212,186 | +0.46(+1.34%) |
May 05, 2006 | 33.62 | 34.23 | 33.47 | 33.95 | 359,144 | +0.28(+0.82%) |
May 04, 2006 | 33.88 | 34.37 | 33.55 | 33.68 | 559,711 | -0.21(-0.61%) |
May 03, 2006 | 33.90 | 34.14 | 33.68 | 33.88 | 224,815 | -0.11(-0.33%) |
May 02, 2006 | 33.86 | 34.37 | 33.62 | 34.00 | 219,274 | +0.09(+0.25%) |
May 01, 2006 | 34.61 | 35.36 | 33.55 | 33.91 | 300,054 | -0.69(-1.99%) |
Apr 28, 2006 | 34.25 | 34.62 | 34.11 | 34.60 | 270,871 | +0.18(+0.53%) |
Apr 27, 2006 | 34.45 | 34.50 | 33.55 | 34.42 | 228,596 | -0.29(-0.84%) |
Apr 26, 2006 | 34.11 | 35.03 | 34.06 | 34.71 | 206,211 | +0.72(+2.13%) |
Apr 25, 2006 | 34.44 | 34.72 | 32.82 | 33.99 | 398,915 | +0.15(+0.43%) |
Apr 24, 2006 | 34.45 | 34.45 | 33.41 | 33.84 | 383,989 | -0.77(-2.21%) |
Apr 21, 2006 | 33.81 | 34.96 | 33.62 | 34.61 | 332,191 | +0.86(+2.55%) |
Apr 20, 2006 | 34.06 | 34.54 | 33.44 | 33.75 | 251,934 | -0.13(-0.38%) |
Apr 19, 2006 | 33.62 | 34.20 | 33.57 | 33.87 | 288,673 | -0.05(-0.15%) |
Apr 18, 2006 | 32.51 | 34.15 | 32.40 | 33.93 | 534,377 | +1.41(+4.34%) |
Apr 17, 2006 | 32.25 | 32.55 | 31.90 | 32.51 | 143,398 | +0.18(+0.56%) |
Apr 13, 2006 | 31.78 | 32.57 | 31.48 | 32.33 | 59,360 | +0.40(+1.27%) |
Apr 12, 2006 | 31.91 | 32.00 | 31.28 | 31.93 | 183,992 | +0.02(+0.05%) |
Apr 11, 2006 | 32.88 | 32.88 | 31.87 | 31.91 | 193,307 | -0.78(-2.40%) |
Apr 10, 2006 | 32.41 | 32.98 | 31.97 | 32.69 | 178,055 | +0.28(+0.88%) |
Apr 07, 2006 | 32.54 | 32.76 | 31.93 | 32.41 | 156,732 | +0.09(+0.27%) |
Apr 06, 2006 | 31.93 | 32.45 | 31.71 | 32.32 | 62,168 | +0.26(+0.81%) |
Apr 05, 2006 | 31.71 | 32.19 | 31.66 | 32.07 | 257,367 | +0.28(+0.89%) |
Apr 04, 2006 | 32.02 | 32.04 | 31.65 | 31.78 | 243,085 | -0.05(-0.16%) |
Apr 03, 2006 | 32.08 | 32.38 | 31.66 | 31.83 | 163,203 | -0.28(-0.89%) |
Mar 31, 2006 | 32.01 | 32.36 | 31.90 | 32.12 | 268,682 | +0.03(+0.08%) |
Mar 30, 2006 | 32.84 | 32.84 | 31.95 | 32.09 | 206,721 | -0.64(-1.95%) |
Mar 29, 2006 | 32.68 | 32.83 | 32.45 | 32.73 | 140,332 | +0.02(+0.05%) |
Mar 28, 2006 | 32.76 | 33.07 | 32.47 | 32.71 | 227,224 | -0.20(-0.60%) |
Mar 27, 2006 | 33.22 | 33.58 | 32.60 | 32.91 | 132,866 | -0.52(-1.55%) |
Mar 24, 2006 | 33.01 | 33.62 | 32.83 | 33.43 | 166,912 | +0.31(+0.94%) |
Mar 23, 2006 | 33.56 | 33.59 | 32.59 | 33.12 | 259,377 | -0.40(-1.21%) |
Mar 22, 2006 | 32.62 | 33.56 | 32.30 | 33.52 | 253,107 | +0.96(+2.94%) |
Mar 21, 2006 | 31.93 | 33.00 | 31.68 | 32.57 | 237,593 | +0.56(+1.75%) |
Mar 20, 2006 | 31.65 | 32.51 | 31.65 | 32.01 | 233,958 | +0.18(+0.57%) |
Mar 17, 2006 | 32.51 | 32.51 | 31.64 | 31.82 | 513,445 | -0.56(-1.73%) |
Mar 16, 2006 | 31.44 | 32.50 | 31.29 | 32.38 | 339,720 | +0.95(+3.01%) |
Mar 15, 2006 | 31.45 | 31.49 | 31.14 | 31.44 | 295,049 | +0.16(+0.52%) |
Mar 14, 2006 | 30.79 | 31.43 | 30.62 | 31.27 | 263,049 | +0.52(+1.68%) |
Mar 13, 2006 | 30.86 | 31.05 | 30.60 | 30.76 | 156,096 | +0.06(+0.20%) |
Mar 10, 2006 | 30.77 | 30.79 | 30.24 | 30.70 | 202,254 | +0.10(+0.34%) |
Mar 09, 2006 | 30.17 | 30.86 | 30.17 | 30.59 | 219,294 | +0.40(+1.34%) |
Mar 08, 2006 | 29.86 | 30.42 | 29.58 | 30.19 | 191,084 | +0.12(+0.40%) |
Mar 07, 2006 | 30.25 | 30.40 | 29.80 | 30.07 | 210,228 | -0.21(-0.68%) |
Mar 06, 2006 | 30.33 | 30.75 | 30.21 | 30.27 | 353,542 | -0.19(-0.62%) |
Mar 03, 2006 | 30.28 | 31.00 | 29.97 | 30.46 | 173,649 | -0.04(-0.14%) |
Mar 02, 2006 | 30.77 | 30.95 | 30.13 | 30.51 | 120,644 | -0.48(-1.56%) |