Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.62 | 33.34 | 32.49 | 33.34 | 1,868,426 | +0.90(+2.78%) |
May 30, 2006 | 32.05 | 32.76 | 31.89 | 32.43 | 1,076,517 | +0.04(+0.11%) |
May 26, 2006 | 32.35 | 32.76 | 32.19 | 32.40 | 1,009,106 | +0.04(+0.14%) |
May 25, 2006 | 32.19 | 32.59 | 31.77 | 32.35 | 1,470,687 | +0.33(+1.02%) |
May 24, 2006 | 32.16 | 32.55 | 31.65 | 32.03 | 1,808,566 | -0.15(-0.48%) |
May 23, 2006 | 32.01 | 32.62 | 31.94 | 32.18 | 1,557,868 | +0.16(+0.50%) |
May 22, 2006 | 32.67 | 32.92 | 31.92 | 32.02 | 2,120,908 | -0.65(-1.98%) |
May 19, 2006 | 32.78 | 33.08 | 32.25 | 32.67 | 3,270,466 | -0.07(-0.22%) |
May 18, 2006 | 33.29 | 33.48 | 32.70 | 32.74 | 1,765,593 | -0.35(-1.06%) |
May 17, 2006 | 34.12 | 34.15 | 33.03 | 33.09 | 1,426,341 | -1.40(-4.06%) |
May 16, 2006 | 34.88 | 34.88 | 33.94 | 34.49 | 1,476,865 | -0.40(-1.15%) |
May 15, 2006 | 34.38 | 34.89 | 34.12 | 34.89 | 1,026,817 | +0.29(+0.84%) |
May 12, 2006 | 35.18 | 35.27 | 34.54 | 34.60 | 1,363,186 | -0.62(-1.76%) |
May 11, 2006 | 35.70 | 35.83 | 35.09 | 35.22 | 948,422 | -0.61(-1.71%) |
May 10, 2006 | 36.05 | 36.24 | 35.60 | 35.83 | 793,281 | -0.28(-0.79%) |
May 09, 2006 | 35.64 | 36.32 | 35.16 | 36.11 | 1,038,075 | +0.33(+0.92%) |
May 08, 2006 | 35.36 | 35.81 | 35.36 | 35.78 | 888,288 | +0.42(+1.19%) |
May 05, 2006 | 35.17 | 35.53 | 35.04 | 35.36 | 1,379,524 | +0.18(+0.52%) |
May 04, 2006 | 35.22 | 35.56 | 35.03 | 35.18 | 826,781 | +0.12(+0.35%) |
May 03, 2006 | 35.01 | 35.33 | 34.96 | 35.06 | 728,204 | +0.02(+0.06%) |
May 02, 2006 | 35.32 | 35.44 | 34.79 | 35.03 | 1,058,120 | -0.47(-1.31%) |
May 01, 2006 | 35.73 | 36.10 | 35.41 | 35.50 | 1,572,696 | -0.22(-0.61%) |
Apr 28, 2006 | 36.38 | 36.38 | 35.69 | 35.72 | 1,360,852 | -0.70(-1.92%) |
Apr 27, 2006 | 35.44 | 36.48 | 34.95 | 36.42 | 1,183,606 | +0.91(+2.56%) |
Apr 26, 2006 | 34.78 | 35.84 | 34.48 | 35.51 | 1,734,839 | +1.11(+3.24%) |
Apr 25, 2006 | 34.19 | 34.78 | 34.05 | 34.39 | 994,965 | +0.23(+0.66%) |
Apr 24, 2006 | 34.12 | 34.56 | 34.11 | 34.17 | 1,021,874 | -0.15(-0.45%) |
Apr 21, 2006 | 34.47 | 34.63 | 34.14 | 34.32 | 978,352 | -0.09(-0.27%) |
Apr 20, 2006 | 34.65 | 34.77 | 34.36 | 34.42 | 1,355,635 | -0.29(-0.84%) |
Apr 19, 2006 | 34.22 | 35.27 | 34.17 | 34.71 | 1,940,367 | +0.62(+1.82%) |
Apr 18, 2006 | 33.04 | 34.15 | 32.93 | 34.09 | 1,352,477 | +1.07(+3.24%) |
Apr 17, 2006 | 33.21 | 33.50 | 32.87 | 33.02 | 715,161 | -0.11(-0.33%) |
Apr 13, 2006 | 33.18 | 33.43 | 33.07 | 33.13 | 767,607 | -0.05(-0.15%) |
Apr 12, 2006 | 33.05 | 33.43 | 32.94 | 33.18 | 1,296,736 | +0.18(+0.55%) |
Apr 11, 2006 | 33.12 | 33.32 | 32.92 | 32.99 | 1,514,209 | -0.06(-0.18%) |
Apr 10, 2006 | 32.23 | 33.22 | 32.19 | 33.05 | 1,746,097 | +0.86(+2.67%) |
Apr 07, 2006 | 32.75 | 33.02 | 32.13 | 32.19 | 1,304,150 | -0.53(-1.62%) |
Apr 06, 2006 | 32.85 | 32.89 | 32.42 | 32.73 | 1,595,898 | -0.12(-0.38%) |
Apr 05, 2006 | 32.85 | 33.16 | 32.70 | 32.85 | 982,609 | +0.07(+0.22%) |
Apr 04, 2006 | 32.43 | 32.81 | 32.41 | 32.78 | 942,382 | +0.25(+0.76%) |
Apr 03, 2006 | 33.14 | 33.29 | 32.49 | 32.53 | 1,380,073 | -0.29(-0.89%) |
Mar 31, 2006 | 32.78 | 33.18 | 32.59 | 32.82 | 2,201,362 | +0.19(+0.58%) |
Mar 30, 2006 | 31.25 | 32.76 | 31.25 | 32.63 | 3,975,331 | +1.38(+4.40%) |
Mar 29, 2006 | 31.47 | 31.60 | 31.17 | 31.25 | 1,828,611 | -0.16(-0.51%) |
Mar 28, 2006 | 32.39 | 32.39 | 31.39 | 31.41 | 6,287,901 | -0.97(-2.99%) |
Mar 27, 2006 | 32.35 | 32.50 | 32.19 | 32.38 | 1,149,283 | +0.15(+0.47%) |
Mar 24, 2006 | 32.23 | 32.36 | 31.96 | 32.23 | 1,308,680 | +0.15(+0.45%) |
Mar 23, 2006 | 32.23 | 32.43 | 31.90 | 32.08 | 990,297 | -0.15(-0.45%) |
Mar 22, 2006 | 31.95 | 32.30 | 31.95 | 32.23 | 1,753,648 | +0.24(+0.75%) |
Mar 21, 2006 | 32.99 | 33.16 | 31.96 | 31.99 | 1,412,062 | -1.04(-3.15%) |
Mar 20, 2006 | 33.55 | 33.61 | 32.94 | 33.03 | 1,348,084 | -0.40(-1.20%) |
Mar 17, 2006 | 33.73 | 33.93 | 33.34 | 33.43 | 1,751,452 | -0.11(-0.33%) |
Mar 16, 2006 | 33.21 | 33.60 | 33.18 | 33.54 | 1,159,031 | +0.48(+1.45%) |
Mar 15, 2006 | 32.66 | 33.18 | 32.60 | 33.06 | 921,788 | +0.26(+0.80%) |
Mar 14, 2006 | 31.87 | 32.87 | 31.87 | 32.80 | 1,769,986 | +0.90(+2.81%) |
Mar 13, 2006 | 31.57 | 31.97 | 31.56 | 31.90 | 1,036,016 | +0.36(+1.15%) |
Mar 10, 2006 | 31.50 | 31.59 | 31.22 | 31.54 | 1,251,429 | -0.02(-0.07%) |
Mar 09, 2006 | 31.64 | 31.95 | 31.36 | 31.56 | 1,190,608 | -0.01(-0.02%) |
Mar 08, 2006 | 31.79 | 32.01 | 31.46 | 31.57 | 1,490,045 | -0.23(-0.71%) |
Mar 07, 2006 | 31.12 | 31.88 | 31.09 | 31.79 | 2,223,604 | +0.58(+1.84%) |
Mar 06, 2006 | 31.98 | 32.00 | 31.17 | 31.22 | 1,116,882 | -0.83(-2.59%) |
Mar 03, 2006 | 32.28 | 32.62 | 31.81 | 32.05 | 1,828,061 | -0.42(-1.28%) |
Mar 02, 2006 | 33.34 | 33.36 | 32.41 | 32.46 | 1,581,345 | -0.96(-2.88%) |