Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.95 | 31.13 | 30.41 | 30.80 | 447,149 | -0.07(-0.24%) |
May 30, 2006 | 31.14 | 31.15 | 30.87 | 30.87 | 472,685 | -0.27(-0.88%) |
May 26, 2006 | 30.95 | 31.16 | 30.85 | 31.14 | 488,320 | +0.29(+0.95%) |
May 25, 2006 | 30.19 | 30.93 | 30.19 | 30.85 | 888,565 | +0.79(+2.62%) |
May 24, 2006 | 29.93 | 30.37 | 29.80 | 30.06 | 712,155 | +0.00(+0.01%) |
May 23, 2006 | 30.51 | 30.58 | 30.04 | 30.06 | 580,043 | -0.14(-0.47%) |
May 22, 2006 | 30.24 | 30.34 | 29.91 | 30.20 | 1,297,149 | -0.31(-1.03%) |
May 19, 2006 | 30.53 | 30.75 | 30.08 | 30.52 | 1,358,906 | +0.06(+0.20%) |
May 18, 2006 | 30.78 | 31.04 | 30.38 | 30.46 | 1,083,216 | -0.19(-0.61%) |
May 17, 2006 | 31.04 | 31.08 | 30.64 | 30.64 | 523,758 | -0.64(-2.06%) |
May 16, 2006 | 31.47 | 31.58 | 31.29 | 31.29 | 248,589 | -0.14(-0.44%) |
May 15, 2006 | 30.96 | 31.50 | 30.62 | 31.43 | 453,142 | +0.43(+1.40%) |
May 12, 2006 | 31.28 | 31.35 | 30.68 | 30.99 | 1,013,902 | -0.37(-1.17%) |
May 11, 2006 | 32.12 | 32.16 | 31.33 | 31.36 | 893,516 | -0.78(-2.42%) |
May 10, 2006 | 31.97 | 32.27 | 31.91 | 32.14 | 249,632 | +0.13(+0.40%) |
May 09, 2006 | 32.03 | 32.14 | 31.78 | 32.01 | 1,220,279 | +0.00(+0.01%) |
May 08, 2006 | 31.87 | 32.09 | 31.87 | 32.01 | 303,832 | +0.20(+0.63%) |
May 05, 2006 | 31.56 | 32.03 | 31.56 | 31.81 | 655,089 | +0.46(+1.46%) |
May 04, 2006 | 30.91 | 31.61 | 30.91 | 31.35 | 527,406 | +0.50(+1.62%) |
May 03, 2006 | 30.93 | 31.00 | 30.69 | 30.85 | 399,203 | -0.03(-0.11%) |
May 02, 2006 | 31.20 | 31.20 | 30.74 | 30.89 | 654,307 | -0.36(-1.17%) |
May 01, 2006 | 31.66 | 31.86 | 31.21 | 31.25 | 827,590 | -0.45(-1.40%) |
Apr 28, 2006 | 31.62 | 31.94 | 31.56 | 31.70 | 562,063 | +0.06(+0.18%) |
Apr 27, 2006 | 31.30 | 31.81 | 31.09 | 31.64 | 581,085 | +0.31(+0.98%) |
Apr 26, 2006 | 31.49 | 31.60 | 31.25 | 31.33 | 497,961 | -0.14(-0.44%) |
Apr 25, 2006 | 31.70 | 31.76 | 31.40 | 31.47 | 415,098 | -0.24(-0.75%) |
Apr 24, 2006 | 31.81 | 31.92 | 31.61 | 31.71 | 288,197 | -0.19(-0.60%) |
Apr 21, 2006 | 32.01 | 32.05 | 31.82 | 31.90 | 666,293 | +0.07(+0.20%) |
Apr 20, 2006 | 31.85 | 31.92 | 31.47 | 31.84 | 786,419 | +0.07(+0.23%) |
Apr 19, 2006 | 31.35 | 31.84 | 31.28 | 31.76 | 705,119 | +0.32(+1.03%) |
Apr 18, 2006 | 30.59 | 31.53 | 30.55 | 31.44 | 1,397,992 | +0.83(+2.72%) |
Apr 17, 2006 | 30.41 | 30.80 | 30.41 | 30.61 | 597,762 | -0.15(-0.49%) |
Apr 13, 2006 | 31.12 | 31.16 | 30.62 | 30.76 | 745,769 | -0.36(-1.17%) |
Apr 12, 2006 | 31.26 | 31.35 | 31.01 | 31.12 | 529,491 | -0.04(-0.12%) |
Apr 11, 2006 | 31.24 | 31.34 | 31.11 | 31.16 | 1,078,525 | -0.12(-0.37%) |
Apr 10, 2006 | 31.74 | 31.74 | 31.18 | 31.28 | 875,797 | -0.45(-1.40%) |
Apr 07, 2006 | 32.16 | 32.21 | 31.58 | 31.72 | 855,472 | -0.36(-1.14%) |
Apr 06, 2006 | 32.20 | 32.29 | 32.01 | 32.09 | 559,197 | -0.19(-0.58%) |
Apr 05, 2006 | 31.98 | 32.39 | 31.98 | 32.27 | 746,812 | +0.25(+0.78%) |
Apr 04, 2006 | 32.07 | 32.23 | 31.91 | 32.03 | 856,775 | -0.23(-0.71%) |
Apr 03, 2006 | 32.76 | 33.04 | 32.24 | 32.26 | 796,060 | -0.71(-2.15%) |
Mar 31, 2006 | 32.82 | 32.98 | 32.57 | 32.97 | 950,322 | +0.06(+0.18%) |
Mar 30, 2006 | 33.52 | 33.52 | 32.70 | 32.91 | 790,588 | -0.57(-1.70%) |
Mar 29, 2006 | 33.01 | 33.48 | 33.01 | 33.48 | 644,144 | +0.78(+2.39%) |
Mar 28, 2006 | 32.27 | 32.86 | 32.16 | 32.69 | 662,645 | +0.50(+1.54%) |
Mar 27, 2006 | 32.49 | 32.60 | 32.16 | 32.20 | 725,965 | -0.65(-1.99%) |
Mar 24, 2006 | 32.83 | 32.98 | 32.81 | 32.85 | 564,929 | -0.12(-0.35%) |
Mar 23, 2006 | 32.83 | 33.07 | 32.81 | 32.97 | 703,556 | +0.04(+0.12%) |
Mar 22, 2006 | 32.89 | 32.97 | 32.70 | 32.93 | 367,933 | +0.04(+0.12%) |
Mar 21, 2006 | 33.12 | 33.25 | 32.70 | 32.89 | 1,104,844 | -0.44(-1.32%) |
Mar 20, 2006 | 33.87 | 33.92 | 33.13 | 33.33 | 1,042,566 | -0.56(-1.65%) |
Mar 17, 2006 | 33.63 | 33.89 | 33.40 | 33.89 | 683,231 | +0.41(+1.23%) |
Mar 16, 2006 | 33.34 | 33.74 | 33.31 | 33.48 | 700,168 | +0.18(+0.55%) |
Mar 15, 2006 | 32.52 | 33.30 | 32.52 | 33.30 | 658,476 | +0.75(+2.31%) |
Mar 14, 2006 | 32.39 | 32.56 | 32.21 | 32.54 | 873,973 | +0.24(+0.74%) |
Mar 13, 2006 | 32.66 | 32.68 | 32.11 | 32.31 | 714,500 | -0.25(-0.77%) |
Mar 10, 2006 | 32.29 | 32.55 | 32.13 | 32.55 | 556,591 | +0.48(+1.51%) |
Mar 09, 2006 | 31.78 | 32.31 | 31.78 | 32.07 | 424,218 | +0.24(+0.75%) |
Mar 08, 2006 | 31.70 | 31.83 | 31.42 | 31.83 | 536,526 | +0.16(+0.51%) |
Mar 07, 2006 | 32.12 | 32.12 | 31.65 | 31.67 | 310,867 | -0.39(-1.21%) |
Mar 06, 2006 | 31.47 | 32.17 | 31.47 | 32.06 | 817,949 | +0.66(+2.10%) |
Mar 03, 2006 | 31.45 | 31.51 | 31.24 | 31.40 | 444,282 | -0.15(-0.49%) |
Mar 02, 2006 | 31.55 | 31.56 | 31.35 | 31.55 | 966,217 | -0.05(-0.15%) |