Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 34.00 | 34.75 | 34.00 | 34.64 | 123,600 | +0.59(+1.73%) |
May 30, 2006 | 34.25 | 34.49 | 34.00 | 34.05 | 90,800 | +0.20(+0.59%) |
May 26, 2006 | 33.65 | 33.95 | 33.65 | 33.85 | 68,000 | +0.38(+1.14%) |
May 25, 2006 | 32.86 | 33.59 | 32.86 | 33.47 | 67,100 | +0.55(+1.67%) |
May 24, 2006 | 33.40 | 33.45 | 32.85 | 32.92 | 87,600 | -0.34(-1.02%) |
May 23, 2006 | 32.85 | 33.50 | 32.85 | 33.26 | 108,700 | +0.26(+0.79%) |
May 22, 2006 | 33.10 | 33.11 | 32.60 | 33.00 | 120,200 | -0.26(-0.78%) |
May 19, 2006 | 33.60 | 33.80 | 33.10 | 33.26 | 216,900 | +0.11(+0.33%) |
May 18, 2006 | 33.06 | 33.30 | 33.00 | 33.15 | 92,500 | +0.32(+0.97%) |
May 17, 2006 | 33.60 | 33.65 | 32.68 | 32.83 | 166,800 | -0.98(-2.90%) |
May 16, 2006 | 33.73 | 33.99 | 33.53 | 33.81 | 118,800 | +0.61(+1.84%) |
May 15, 2006 | 33.52 | 33.53 | 33.00 | 33.20 | 124,500 | -0.42(-1.25%) |
May 12, 2006 | 33.75 | 34.10 | 33.30 | 33.62 | 95,100 | -0.23(-0.68%) |
May 11, 2006 | 34.73 | 34.85 | 33.75 | 33.85 | 120,800 | -0.78(-2.25%) |
May 10, 2006 | 34.71 | 34.75 | 34.05 | 34.63 | 172,200 | +0.16(+0.46%) |
May 09, 2006 | 34.30 | 34.62 | 34.08 | 34.47 | 177,700 | +0.03(+0.09%) |
May 08, 2006 | 34.35 | 34.54 | 34.10 | 34.44 | 151,600 | +0.18(+0.53%) |
May 05, 2006 | 34.01 | 34.60 | 34.01 | 34.26 | 125,600 | +0.11(+0.32%) |
May 04, 2006 | 34.15 | 34.55 | 34.05 | 34.15 | 119,300 | -0.75(-2.15%) |
May 03, 2006 | 34.99 | 34.99 | 34.75 | 34.90 | 224,700 | +0.00(+0.00%) |
May 02, 2006 | 34.69 | 35.00 | 34.57 | 34.90 | 232,500 | +0.34(+0.98%) |
May 01, 2006 | 34.60 | 34.69 | 34.25 | 34.56 | 285,500 | +0.60(+1.77%) |
Apr 28, 2006 | 33.88 | 34.18 | 33.46 | 33.96 | 288,200 | +0.56(+1.68%) |
Apr 27, 2006 | 33.15 | 33.41 | 32.97 | 33.40 | 96,200 | +0.29(+0.88%) |
Apr 26, 2006 | 33.15 | 33.69 | 33.00 | 33.11 | 86,800 | +0.14(+0.42%) |
Apr 25, 2006 | 33.48 | 33.59 | 32.96 | 32.97 | 133,300 | -0.33(-0.99%) |
Apr 24, 2006 | 33.34 | 33.40 | 33.10 | 33.30 | 119,200 | -0.04(-0.12%) |
Apr 21, 2006 | 33.01 | 33.39 | 33.01 | 33.34 | 107,000 | +0.23(+0.69%) |
Apr 20, 2006 | 33.25 | 33.30 | 32.87 | 33.11 | 120,400 | -0.14(-0.42%) |
Apr 19, 2006 | 33.13 | 33.29 | 33.00 | 33.25 | 101,800 | +0.12(+0.36%) |
Apr 18, 2006 | 32.90 | 33.15 | 32.60 | 33.13 | 135,500 | +0.14(+0.42%) |
Apr 17, 2006 | 32.95 | 33.17 | 32.87 | 32.99 | 98,700 | +0.19(+0.58%) |
Apr 13, 2006 | 33.02 | 33.14 | 32.64 | 32.80 | 179,700 | -0.22(-0.67%) |
Apr 12, 2006 | 33.22 | 33.50 | 33.00 | 33.02 | 120,400 | -0.03(-0.09%) |
Apr 11, 2006 | 33.81 | 34.10 | 32.71 | 33.05 | 191,200 | -0.75(-2.22%) |
Apr 10, 2006 | 33.70 | 34.25 | 33.69 | 33.80 | 116,800 | -0.09(-0.27%) |
Apr 07, 2006 | 33.62 | 34.40 | 33.60 | 33.89 | 249,800 | +0.40(+1.19%) |
Apr 06, 2006 | 33.30 | 33.50 | 33.19 | 33.49 | 123,600 | +0.22(+0.66%) |
Apr 05, 2006 | 33.10 | 33.39 | 33.10 | 33.27 | 145,500 | +0.12(+0.36%) |
Apr 04, 2006 | 33.00 | 33.20 | 32.90 | 33.15 | 121,300 | +0.06(+0.18%) |
Apr 03, 2006 | 33.10 | 33.12 | 32.81 | 33.09 | 176,000 | +0.22(+0.67%) |
Mar 31, 2006 | 32.96 | 33.08 | 32.80 | 32.87 | 120,300 | -0.08(-0.24%) |
Mar 30, 2006 | 32.92 | 33.00 | 32.67 | 32.95 | 145,100 | +0.03(+0.09%) |
Mar 29, 2006 | 32.83 | 33.05 | 32.65 | 32.92 | 202,900 | +0.32(+0.98%) |
Mar 28, 2006 | 32.77 | 32.89 | 32.58 | 32.60 | 90,300 | +0.07(+0.22%) |
Mar 27, 2006 | 33.05 | 33.05 | 32.40 | 32.53 | 168,800 | -0.39(-1.18%) |
Mar 24, 2006 | 32.68 | 33.17 | 32.65 | 32.92 | 232,900 | +0.38(+1.17%) |
Mar 23, 2006 | 31.72 | 33.00 | 31.71 | 32.54 | 347,700 | +0.61(+1.91%) |
Mar 22, 2006 | 31.50 | 32.06 | 31.50 | 31.93 | 401,800 | +0.83(+2.67%) |
Mar 21, 2006 | 31.18 | 31.23 | 31.00 | 31.10 | 91,400 | +0.02(+0.06%) |
Mar 20, 2006 | 31.40 | 31.40 | 31.05 | 31.08 | 76,700 | -0.32(-1.02%) |
Mar 17, 2006 | 31.30 | 31.50 | 31.16 | 31.40 | 99,000 | -0.03(-0.10%) |
Mar 16, 2006 | 30.92 | 31.49 | 30.92 | 31.43 | 75,100 | +0.43(+1.39%) |
Mar 15, 2006 | 30.85 | 31.14 | 30.85 | 31.00 | 158,200 | +0.01(+0.03%) |
Mar 14, 2006 | 31.05 | 31.20 | 30.90 | 30.99 | 134,100 | -0.09(-0.29%) |
Mar 13, 2006 | 31.13 | 31.20 | 31.00 | 31.08 | 130,200 | -0.05(-0.16%) |
Mar 10, 2006 | 31.00 | 31.40 | 30.80 | 31.13 | 119,600 | +0.11(+0.35%) |
Mar 09, 2006 | 30.97 | 31.09 | 30.91 | 31.02 | 225,200 | +0.12(+0.39%) |
Mar 08, 2006 | 30.95 | 30.95 | 30.68 | 30.90 | 279,000 | +0.00(+0.00%) |
Mar 07, 2006 | 31.00 | 31.00 | 30.75 | 30.90 | 146,600 | -0.02(-0.06%) |
Mar 06, 2006 | 31.16 | 31.17 | 30.82 | 30.92 | 120,400 | -0.24(-0.77%) |
Mar 03, 2006 | 31.40 | 31.42 | 31.14 | 31.16 | 149,500 | -0.23(-0.73%) |
Mar 02, 2006 | 31.31 | 31.93 | 31.28 | 31.39 | 162,000 | +0.09(+0.29%) |