Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.47 | 29.58 | 28.99 | 29.42 | 855,065 | +0.08(+0.26%) |
May 30, 2006 | 29.69 | 29.74 | 29.35 | 29.35 | 720,400 | -0.34(-1.15%) |
May 26, 2006 | 29.51 | 29.78 | 29.44 | 29.69 | 764,429 | +0.21(+0.71%) |
May 25, 2006 | 29.11 | 29.68 | 29.11 | 29.48 | 951,556 | +0.49(+1.68%) |
May 24, 2006 | 29.04 | 29.32 | 28.66 | 28.99 | 814,080 | -0.18(-0.61%) |
May 23, 2006 | 29.50 | 29.75 | 29.16 | 29.17 | 1,038,210 | -0.15(-0.52%) |
May 22, 2006 | 29.46 | 29.47 | 28.95 | 29.33 | 655,761 | -0.32(-1.09%) |
May 19, 2006 | 29.71 | 29.88 | 29.40 | 29.65 | 1,484,361 | -0.03(-0.09%) |
May 18, 2006 | 29.62 | 29.96 | 29.61 | 29.68 | 643,816 | +0.06(+0.22%) |
May 17, 2006 | 30.21 | 30.34 | 29.61 | 29.61 | 650,140 | -1.08(-3.51%) |
May 16, 2006 | 30.73 | 30.85 | 30.66 | 30.69 | 554,586 | -0.04(-0.14%) |
May 15, 2006 | 30.23 | 30.75 | 29.87 | 30.73 | 724,381 | +0.50(+1.65%) |
May 12, 2006 | 30.60 | 30.60 | 30.03 | 30.23 | 635,385 | -0.47(-1.54%) |
May 11, 2006 | 31.46 | 31.46 | 30.53 | 30.70 | 881,764 | -0.79(-2.51%) |
May 10, 2006 | 31.55 | 31.64 | 31.38 | 31.49 | 616,649 | -0.03(-0.11%) |
May 09, 2006 | 31.43 | 31.88 | 31.06 | 31.53 | 497,675 | -0.05(-0.15%) |
May 08, 2006 | 31.55 | 31.69 | 31.44 | 31.58 | 549,902 | -0.04(-0.14%) |
May 05, 2006 | 31.13 | 31.86 | 31.13 | 31.62 | 591,590 | +0.66(+2.14%) |
May 04, 2006 | 30.57 | 31.13 | 30.50 | 30.96 | 717,121 | +0.39(+1.27%) |
May 03, 2006 | 30.66 | 30.82 | 30.44 | 30.57 | 609,155 | -0.09(-0.31%) |
May 02, 2006 | 30.91 | 30.91 | 30.05 | 30.66 | 1,541,038 | -0.39(-1.26%) |
May 01, 2006 | 31.28 | 31.64 | 30.97 | 31.05 | 975,678 | -0.21(-0.67%) |
Apr 28, 2006 | 30.94 | 31.43 | 30.93 | 31.26 | 716,887 | +0.11(+0.36%) |
Apr 27, 2006 | 30.93 | 31.54 | 30.76 | 31.15 | 733,983 | +0.23(+0.73%) |
Apr 26, 2006 | 31.49 | 31.49 | 30.86 | 30.93 | 987,622 | -0.01(-0.03%) |
Apr 25, 2006 | 30.93 | 30.98 | 30.76 | 30.94 | 625,549 | +0.00(+0.01%) |
Apr 24, 2006 | 31.41 | 31.41 | 30.91 | 30.93 | 844,292 | -0.52(-1.66%) |
Apr 21, 2006 | 31.26 | 31.59 | 31.20 | 31.45 | 1,010,340 | +0.28(+0.90%) |
Apr 20, 2006 | 31.19 | 31.31 | 30.80 | 31.17 | 536,553 | -0.05(-0.16%) |
Apr 19, 2006 | 30.66 | 31.34 | 30.64 | 31.22 | 1,061,161 | +0.59(+1.94%) |
Apr 18, 2006 | 30.06 | 30.78 | 29.97 | 30.63 | 1,024,860 | +0.67(+2.25%) |
Apr 17, 2006 | 30.01 | 30.13 | 29.83 | 29.95 | 703,772 | -0.05(-0.16%) |
Apr 13, 2006 | 30.31 | 30.20 | 29.91 | 30.00 | 571,448 | -0.31(-1.01%) |
Apr 12, 2006 | 30.17 | 30.47 | 30.17 | 30.31 | 755,764 | +0.18(+0.61%) |
Apr 11, 2006 | 30.19 | 30.29 | 30.06 | 30.12 | 945,935 | +0.02(+0.06%) |
Apr 10, 2006 | 30.36 | 30.36 | 29.99 | 30.11 | 796,515 | -0.40(-1.32%) |
Apr 07, 2006 | 30.83 | 30.90 | 30.49 | 30.51 | 1,273,581 | -0.32(-1.04%) |
Apr 06, 2006 | 30.91 | 31.13 | 30.76 | 30.83 | 648,032 | -0.08(-0.26%) |
Apr 05, 2006 | 30.83 | 31.05 | 30.83 | 30.91 | 721,805 | +0.16(+0.51%) |
Apr 04, 2006 | 30.89 | 30.98 | 30.59 | 30.75 | 938,440 | +0.07(+0.24%) |
Apr 03, 2006 | 31.47 | 31.58 | 30.64 | 30.68 | 1,026,500 | -0.90(-2.84%) |
Mar 31, 2006 | 31.79 | 31.81 | 31.13 | 31.58 | 1,068,422 | -0.11(-0.34%) |
Mar 30, 2006 | 32.00 | 32.02 | 31.43 | 31.68 | 926,028 | -0.40(-1.24%) |
Mar 29, 2006 | 31.53 | 32.08 | 31.52 | 32.08 | 613,604 | +0.79(+2.51%) |
Mar 28, 2006 | 30.72 | 31.46 | 30.64 | 31.29 | 1,263,745 | +0.61(+1.98%) |
Mar 27, 2006 | 30.95 | 30.95 | 30.45 | 30.69 | 836,329 | -0.24(-0.79%) |
Mar 24, 2006 | 31.26 | 31.28 | 30.91 | 30.93 | 951,087 | -0.30(-0.96%) |
Mar 23, 2006 | 31.17 | 31.29 | 30.97 | 31.23 | 700,024 | +0.00(+0.01%) |
Mar 22, 2006 | 31.11 | 31.34 | 31.04 | 31.23 | 826,258 | +0.06(+0.19%) |
Mar 21, 2006 | 31.44 | 31.64 | 30.91 | 31.17 | 918,299 | -0.27(-0.87%) |
Mar 20, 2006 | 31.68 | 31.74 | 31.17 | 31.44 | 930,478 | -0.30(-0.96%) |
Mar 17, 2006 | 31.38 | 31.81 | 31.21 | 31.74 | 1,735,424 | +0.22(+0.70%) |
Mar 16, 2006 | 29.01 | 31.89 | 31.49 | 31.52 | 901,437 | +0.30(+0.97%) |
Mar 15, 2006 | 30.59 | 31.24 | 30.55 | 31.22 | 1,630,971 | +0.68(+2.24%) |
Mar 14, 2006 | 30.59 | 30.61 | 30.32 | 30.53 | 1,367,964 | -0.06(-0.18%) |
Mar 13, 2006 | 30.91 | 31.11 | 30.46 | 30.59 | 604,002 | -0.32(-1.05%) |
Mar 10, 2006 | 30.64 | 30.98 | 30.42 | 30.91 | 1,173,109 | +0.20(+0.65%) |
Mar 09, 2006 | 30.53 | 30.82 | 30.39 | 30.71 | 670,984 | +0.22(+0.71%) |
Mar 08, 2006 | 30.36 | 30.50 | 29.89 | 30.50 | 662,787 | +0.10(+0.32%) |
Mar 07, 2006 | 30.61 | 30.61 | 30.25 | 30.40 | 534,445 | -0.23(-0.77%) |
Mar 06, 2006 | 30.42 | 30.76 | 30.36 | 30.63 | 916,894 | +0.27(+0.90%) |
Mar 03, 2006 | 30.69 | 30.69 | 30.19 | 30.36 | 909,868 | -0.33(-1.07%) |
Mar 02, 2006 | 30.96 | 30.96 | 30.64 | 30.69 | 551,776 | -0.27(-0.87%) |