Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.12 | 29.70 | 28.97 | 29.64 | 201,932 | +0.69(+2.37%) |
May 30, 2006 | 30.23 | 30.28 | 28.75 | 28.96 | 188,895 | -1.14(-3.79%) |
May 26, 2006 | 30.42 | 30.45 | 29.84 | 30.10 | 58,438 | -0.15(-0.51%) |
May 25, 2006 | 29.62 | 30.25 | 29.27 | 30.25 | 233,175 | +0.93(+3.16%) |
May 24, 2006 | 28.54 | 29.61 | 28.34 | 29.33 | 312,834 | +0.83(+2.92%) |
May 23, 2006 | 28.31 | 29.24 | 28.29 | 28.49 | 362,478 | +0.42(+1.50%) |
May 22, 2006 | 29.02 | 29.17 | 27.84 | 28.07 | 260,258 | -1.20(-4.10%) |
May 19, 2006 | 28.60 | 29.27 | 28.14 | 29.27 | 192,328 | +0.80(+2.80%) |
May 18, 2006 | 29.52 | 29.77 | 28.18 | 28.48 | 122,806 | -1.08(-3.66%) |
May 17, 2006 | 30.13 | 30.49 | 29.53 | 29.56 | 149,155 | -0.94(-3.07%) |
May 16, 2006 | 30.09 | 30.93 | 29.93 | 30.49 | 113,181 | +0.23(+0.77%) |
May 15, 2006 | 31.54 | 31.54 | 29.99 | 30.26 | 189,961 | -1.50(-4.73%) |
May 12, 2006 | 33.23 | 33.25 | 31.53 | 31.76 | 162,591 | -1.69(-5.05%) |
May 11, 2006 | 33.75 | 33.85 | 33.38 | 33.45 | 103,234 | -0.10(-0.31%) |
May 10, 2006 | 33.48 | 33.85 | 33.42 | 33.56 | 132,119 | -0.21(-0.64%) |
May 09, 2006 | 33.83 | 33.86 | 33.41 | 33.77 | 80,254 | -0.03(-0.08%) |
May 08, 2006 | 33.87 | 33.90 | 33.35 | 33.80 | 114,667 | -0.03(-0.10%) |
May 05, 2006 | 33.90 | 34.05 | 33.52 | 33.83 | 145,221 | +0.19(+0.56%) |
May 04, 2006 | 33.86 | 33.86 | 33.38 | 33.64 | 146,368 | -0.09(-0.25%) |
May 03, 2006 | 34.21 | 34.21 | 33.29 | 33.73 | 135,218 | -0.42(-1.23%) |
May 02, 2006 | 33.55 | 34.18 | 32.69 | 34.15 | 148,245 | +0.60(+1.79%) |
May 01, 2006 | 33.81 | 33.99 | 33.19 | 33.55 | 254,628 | -0.22(-0.66%) |
Apr 28, 2006 | 34.23 | 34.24 | 33.55 | 33.77 | 203,678 | -0.39(-1.16%) |
Apr 27, 2006 | 33.74 | 34.24 | 32.90 | 34.17 | 234,078 | +0.02(+0.05%) |
Apr 26, 2006 | 34.84 | 35.49 | 33.81 | 34.15 | 184,760 | -0.64(-1.85%) |
Apr 25, 2006 | 34.46 | 34.80 | 33.34 | 34.79 | 254,232 | +0.68(+1.99%) |
Apr 24, 2006 | 33.38 | 34.27 | 31.59 | 34.11 | 709,107 | -1.68(-4.70%) |
Apr 21, 2006 | 34.42 | 36.01 | 34.42 | 35.80 | 454,232 | +1.42(+4.14%) |
Apr 20, 2006 | 35.33 | 35.34 | 34.34 | 34.37 | 191,520 | -0.82(-2.32%) |
Apr 19, 2006 | 35.66 | 36.26 | 35.12 | 35.19 | 188,255 | -0.40(-1.13%) |
Apr 18, 2006 | 34.02 | 35.66 | 34.13 | 35.59 | 229,250 | +1.57(+4.62%) |
Apr 17, 2006 | 33.78 | 34.11 | 33.50 | 34.02 | 112,730 | +0.18(+0.53%) |
Apr 13, 2006 | 33.32 | 34.29 | 33.32 | 33.84 | 135,687 | +0.34(+1.02%) |
Apr 12, 2006 | 32.74 | 33.74 | 32.52 | 33.50 | 232,822 | +0.76(+2.31%) |
Apr 11, 2006 | 33.06 | 33.47 | 32.70 | 32.74 | 331,146 | -0.04(-0.13%) |
Apr 10, 2006 | 32.96 | 34.24 | 32.34 | 32.78 | 492,165 | +0.93(+2.91%) |
Apr 07, 2006 | 33.04 | 33.57 | 31.55 | 31.86 | 191,474 | -0.92(-2.80%) |
Apr 06, 2006 | 31.69 | 32.90 | 31.69 | 32.78 | 138,321 | +0.94(+2.94%) |
Apr 05, 2006 | 31.66 | 32.11 | 31.12 | 31.84 | 160,232 | +0.34(+1.09%) |
Apr 04, 2006 | 31.98 | 32.13 | 30.68 | 31.50 | 145,757 | +0.16(+0.52%) |
Apr 03, 2006 | 30.93 | 31.75 | 30.52 | 31.33 | 192,667 | +0.52(+1.70%) |
Mar 31, 2006 | 30.47 | 31.07 | 30.28 | 30.81 | 151,997 | +0.43(+1.41%) |
Mar 30, 2006 | 30.17 | 30.61 | 29.87 | 30.38 | 94,415 | +0.17(+0.57%) |
Mar 29, 2006 | 29.93 | 30.60 | 29.64 | 30.21 | 145,586 | +0.30(+1.00%) |
Mar 28, 2006 | 30.17 | 30.45 | 29.75 | 29.91 | 99,007 | -0.34(-1.13%) |
Mar 27, 2006 | 30.26 | 30.67 | 29.87 | 30.25 | 198,037 | +0.00(+0.00%) |
Mar 24, 2006 | 30.28 | 30.82 | 29.93 | 30.25 | 115,032 | +0.09(+0.28%) |
Mar 23, 2006 | 30.03 | 30.83 | 29.66 | 30.17 | 134,115 | +0.06(+0.20%) |
Mar 22, 2006 | 29.45 | 30.31 | 29.39 | 30.11 | 119,200 | +0.46(+1.56%) |
Mar 21, 2006 | 29.51 | 30.42 | 29.51 | 29.64 | 88,312 | +0.00(+0.00%) |
Mar 20, 2006 | 29.61 | 29.87 | 29.57 | 29.64 | 104,637 | -0.01(-0.03%) |
Mar 17, 2006 | 29.69 | 30.03 | 29.45 | 29.65 | 260,502 | +0.10(+0.35%) |
Mar 16, 2006 | 30.01 | 30.04 | 29.47 | 29.55 | 80,197 | -0.41(-1.38%) |
Mar 15, 2006 | 29.18 | 29.97 | 29.18 | 29.96 | 90,395 | +0.78(+2.68%) |
Mar 14, 2006 | 28.58 | 29.24 | 28.06 | 29.18 | 162,237 | +0.60(+2.10%) |
Mar 13, 2006 | 29.34 | 29.50 | 28.30 | 28.58 | 109,493 | -0.46(-1.60%) |
Mar 10, 2006 | 28.04 | 29.09 | 27.61 | 29.04 | 258,884 | +0.84(+2.98%) |
Mar 09, 2006 | 29.51 | 29.54 | 28.11 | 28.20 | 223,536 | -1.25(-4.25%) |
Mar 08, 2006 | 30.28 | 30.54 | 28.79 | 29.45 | 315,023 | -0.98(-3.21%) |
Mar 07, 2006 | 30.54 | 30.90 | 29.95 | 30.43 | 298,692 | -0.21(-0.67%) |
Mar 06, 2006 | 31.00 | 31.24 | 30.36 | 30.64 | 141,183 | -0.43(-1.38%) |
Mar 03, 2006 | 31.01 | 31.49 | 30.60 | 31.07 | 218,567 | -0.18(-0.58%) |
Mar 02, 2006 | 30.30 | 31.39 | 30.13 | 31.25 | 334,177 | +0.88(+2.88%) |