Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 33.75 | 34.42 | 32.64 | 34.38 | 20,012 | +0.85(+2.54%) |
May 30, 2006 | 34.51 | 35.43 | 33.29 | 33.53 | 10,022 | -1.53(-4.37%) |
May 26, 2006 | 35.38 | 35.41 | 34.66 | 35.06 | 8,450 | +0.07(+0.21%) |
May 25, 2006 | 33.64 | 35.30 | 33.52 | 34.99 | 11,753 | +1.38(+4.12%) |
May 24, 2006 | 33.46 | 33.60 | 32.71 | 33.60 | 6,770 | +0.51(+1.55%) |
May 23, 2006 | 33.55 | 33.68 | 32.86 | 33.09 | 7,655 | -0.39(-1.17%) |
May 22, 2006 | 33.57 | 33.97 | 33.33 | 33.48 | 11,781 | -0.55(-1.62%) |
May 19, 2006 | 34.57 | 34.59 | 33.89 | 34.03 | 11,538 | -0.57(-1.65%) |
May 18, 2006 | 35.06 | 35.44 | 34.58 | 34.60 | 8,675 | -0.86(-2.42%) |
May 17, 2006 | 35.70 | 36.12 | 35.36 | 35.46 | 4,738 | -0.62(-1.71%) |
May 16, 2006 | 35.57 | 36.16 | 35.57 | 36.08 | 2,362 | +0.34(+0.94%) |
May 15, 2006 | 35.43 | 36.06 | 34.81 | 35.74 | 18,165 | -0.09(-0.26%) |
May 12, 2006 | 36.62 | 37.10 | 35.53 | 35.84 | 35,514 | -1.22(-3.30%) |
May 11, 2006 | 40.56 | 40.57 | 36.74 | 37.06 | 18,578 | -3.32(-8.22%) |
May 10, 2006 | 41.33 | 41.36 | 40.01 | 40.38 | 12,709 | -0.76(-1.84%) |
May 09, 2006 | 41.11 | 41.77 | 41.08 | 41.13 | 11,828 | +0.25(+0.62%) |
May 08, 2006 | 40.47 | 41.12 | 40.27 | 40.88 | 4,579 | +0.64(+1.60%) |
May 05, 2006 | 39.64 | 40.51 | 38.65 | 40.24 | 2,781 | +1.05(+2.67%) |
May 04, 2006 | 38.80 | 39.42 | 37.90 | 39.19 | 6,191 | +0.13(+0.33%) |
May 03, 2006 | 39.28 | 40.00 | 38.65 | 39.06 | 10,342 | -0.59(-1.48%) |
May 02, 2006 | 38.66 | 39.72 | 38.66 | 39.65 | 12,178 | +0.72(+1.85%) |
May 01, 2006 | 38.84 | 40.46 | 38.84 | 38.93 | 6,428 | -0.71(-1.79%) |
Apr 28, 2006 | 38.96 | 39.64 | 38.96 | 39.64 | 5,136 | -0.18(-0.45%) |
Apr 27, 2006 | 39.38 | 39.88 | 38.98 | 39.82 | 7,907 | -0.05(-0.12%) |
Apr 26, 2006 | 39.59 | 40.40 | 39.59 | 39.86 | 9,788 | +0.37(+0.95%) |
Apr 25, 2006 | 38.24 | 39.49 | 38.24 | 39.49 | 12,879 | +0.62(+1.59%) |
Apr 24, 2006 | 39.58 | 39.58 | 38.71 | 38.87 | 10,808 | -0.46(-1.16%) |
Apr 21, 2006 | 39.56 | 39.56 | 38.68 | 39.33 | 24,403 | +0.29(+0.74%) |
Apr 20, 2006 | 37.99 | 39.04 | 37.99 | 39.04 | 6,545 | +0.53(+1.38%) |
Apr 19, 2006 | 37.37 | 38.51 | 37.21 | 38.51 | 12,168 | +1.14(+3.05%) |
Apr 18, 2006 | 36.88 | 37.38 | 36.63 | 37.37 | 21,546 | +1.05(+2.88%) |
Apr 17, 2006 | 35.18 | 36.51 | 35.18 | 36.32 | 10,812 | +0.74(+2.07%) |
Apr 13, 2006 | 34.94 | 35.81 | 34.71 | 35.58 | 10,057 | +0.64(+1.85%) |
Apr 12, 2006 | 33.57 | 36.33 | 34.85 | 34.94 | 20,471 | +1.36(+4.06%) |
Apr 11, 2006 | 34.50 | 34.82 | 33.43 | 33.57 | 12,655 | -0.63(-1.83%) |
Apr 10, 2006 | 34.79 | 34.86 | 34.11 | 34.20 | 18,716 | -0.39(-1.13%) |
Apr 07, 2006 | 33.93 | 34.89 | 33.86 | 34.59 | 11,778 | +0.60(+1.76%) |
Apr 06, 2006 | 34.29 | 34.37 | 33.86 | 34.00 | 6,374 | -0.10(-0.30%) |
Apr 05, 2006 | 35.18 | 35.18 | 33.84 | 34.10 | 14,650 | -0.60(-1.72%) |
Apr 04, 2006 | 36.34 | 36.54 | 34.66 | 34.70 | 20,420 | -2.59(-6.94%) |
Apr 03, 2006 | 38.68 | 39.01 | 36.87 | 37.28 | 19,348 | -0.96(-2.52%) |
Mar 31, 2006 | 37.44 | 38.34 | 37.12 | 38.25 | 18,489 | +1.14(+3.07%) |
Mar 30, 2006 | 36.92 | 37.14 | 36.61 | 37.11 | 13,931 | +0.40(+1.09%) |
Mar 29, 2006 | 35.43 | 36.71 | 34.70 | 36.71 | 9,364 | +1.63(+4.63%) |
Mar 28, 2006 | 35.80 | 35.80 | 34.68 | 35.08 | 19,493 | -0.51(-1.44%) |
Mar 27, 2006 | 34.38 | 35.82 | 34.38 | 35.59 | 17,876 | +1.23(+3.59%) |
Mar 24, 2006 | 33.25 | 34.41 | 33.25 | 34.36 | 14,017 | +1.14(+3.43%) |
Mar 23, 2006 | 33.43 | 33.43 | 32.97 | 33.22 | 11,129 | -0.05(-0.14%) |
Mar 22, 2006 | 33.92 | 33.92 | 33.00 | 33.27 | 38,097 | -0.65(-1.93%) |
Mar 21, 2006 | 34.19 | 34.47 | 33.92 | 33.92 | 15,510 | -0.53(-1.55%) |
Mar 20, 2006 | 34.31 | 34.54 | 33.75 | 34.45 | 11,505 | +0.39(+1.15%) |
Mar 17, 2006 | 34.10 | 34.20 | 33.78 | 34.06 | 36,397 | +0.21(+0.63%) |
Mar 16, 2006 | 33.07 | 34.25 | 33.07 | 33.85 | 24,717 | +1.35(+4.14%) |
Mar 15, 2006 | 32.05 | 33.24 | 31.70 | 32.50 | 45,694 | +0.90(+2.84%) |
Mar 14, 2006 | 31.67 | 32.08 | 30.63 | 31.60 | 31,256 | -0.17(-0.53%) |
Mar 13, 2006 | 32.40 | 32.93 | 31.74 | 31.77 | 30,378 | -1.00(-3.05%) |
Mar 10, 2006 | 32.24 | 32.85 | 31.91 | 32.77 | 12,812 | +0.83(+2.60%) |
Mar 09, 2006 | 32.08 | 32.23 | 31.82 | 31.94 | 8,279 | +0.11(+0.35%) |
Mar 08, 2006 | 32.43 | 32.43 | 31.82 | 31.83 | 3,630 | -0.31(-0.96%) |
Mar 07, 2006 | 32.72 | 32.72 | 31.71 | 32.14 | 10,896 | -0.20(-0.61%) |
Mar 06, 2006 | 32.06 | 33.05 | 32.06 | 32.33 | 4,801 | +0.09(+0.29%) |
Mar 03, 2006 | 32.18 | 33.05 | 32.18 | 32.24 | 16,213 | -0.16(-0.49%) |
Mar 02, 2006 | 33.09 | 33.09 | 32.26 | 32.40 | 11,559 | -0.70(-2.12%) |