Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.20 | 28.80 | 28.05 | 28.77 | 642,000 | +0.77(+2.75%) |
May 30, 2006 | 28.17 | 28.19 | 27.69 | 28.00 | 303,400 | -0.24(-0.85%) |
May 26, 2006 | 28.34 | 28.36 | 27.79 | 28.24 | 331,300 | +0.34(+1.22%) |
May 25, 2006 | 27.65 | 27.99 | 27.56 | 27.90 | 262,000 | +0.45(+1.64%) |
May 24, 2006 | 27.82 | 27.82 | 26.96 | 27.45 | 446,200 | -0.36(-1.29%) |
May 23, 2006 | 28.12 | 28.16 | 27.74 | 27.81 | 681,100 | +0.19(+0.69%) |
May 22, 2006 | 28.35 | 28.46 | 27.37 | 27.62 | 292,200 | -0.93(-3.26%) |
May 19, 2006 | 29.04 | 29.04 | 28.25 | 28.55 | 325,900 | -0.49(-1.69%) |
May 18, 2006 | 30.04 | 30.20 | 28.92 | 29.04 | 387,500 | -0.87(-2.91%) |
May 17, 2006 | 29.63 | 30.30 | 29.63 | 29.91 | 365,400 | -0.09(-0.30%) |
May 16, 2006 | 30.42 | 30.82 | 29.88 | 30.00 | 196,000 | -0.34(-1.12%) |
May 15, 2006 | 30.86 | 31.13 | 30.15 | 30.34 | 219,000 | -0.51(-1.65%) |
May 12, 2006 | 31.40 | 31.40 | 30.18 | 30.85 | 241,500 | -0.61(-1.94%) |
May 11, 2006 | 32.03 | 32.20 | 31.34 | 31.46 | 207,100 | -0.92(-2.84%) |
May 10, 2006 | 32.94 | 33.16 | 32.05 | 32.38 | 373,000 | -0.62(-1.88%) |
May 09, 2006 | 32.98 | 33.25 | 32.71 | 33.00 | 258,600 | +0.01(+0.03%) |
May 08, 2006 | 32.80 | 33.13 | 32.31 | 32.99 | 643,500 | +0.08(+0.24%) |
May 05, 2006 | 32.80 | 32.96 | 32.52 | 32.91 | 113,500 | +0.31(+0.95%) |
May 04, 2006 | 33.21 | 33.28 | 32.46 | 32.60 | 65,700 | -0.61(-1.84%) |
May 03, 2006 | 32.95 | 33.45 | 32.63 | 33.21 | 208,200 | +0.32(+0.97%) |
May 02, 2006 | 32.90 | 33.06 | 32.80 | 32.89 | 235,700 | +0.41(+1.26%) |
May 01, 2006 | 32.82 | 33.32 | 32.41 | 32.48 | 241,300 | -0.28(-0.85%) |
Apr 28, 2006 | 33.58 | 33.58 | 32.76 | 32.76 | 214,700 | -0.93(-2.76%) |
Apr 27, 2006 | 33.24 | 34.37 | 32.89 | 33.69 | 392,700 | +0.46(+1.38%) |
Apr 26, 2006 | 34.30 | 34.58 | 33.02 | 33.23 | 396,800 | -1.43(-4.13%) |
Apr 25, 2006 | 35.48 | 35.53 | 34.51 | 34.66 | 176,300 | -0.80(-2.26%) |
Apr 24, 2006 | 36.58 | 36.58 | 35.40 | 35.46 | 235,100 | -1.12(-3.06%) |
Apr 21, 2006 | 35.90 | 36.72 | 35.20 | 36.58 | 615,100 | +0.78(+2.18%) |
Apr 20, 2006 | 34.50 | 36.43 | 34.50 | 35.80 | 1,760,500 | +2.82(+8.55%) |
Apr 19, 2006 | 32.48 | 33.23 | 32.30 | 32.98 | 251,900 | +0.84(+2.61%) |
Apr 18, 2006 | 32.10 | 32.48 | 31.62 | 32.14 | 393,700 | +0.08(+0.25%) |
Apr 17, 2006 | 31.95 | 32.34 | 31.73 | 32.06 | 332,800 | +0.00(+0.00%) |
Apr 13, 2006 | 32.84 | 32.81 | 31.93 | 32.06 | 329,000 | -0.78(-2.38%) |
Apr 12, 2006 | 33.33 | 33.33 | 32.63 | 32.84 | 203,000 | -0.53(-1.59%) |
Apr 11, 2006 | 34.81 | 34.81 | 33.26 | 33.37 | 350,200 | -1.43(-4.11%) |
Apr 10, 2006 | 34.53 | 35.20 | 34.38 | 34.80 | 426,600 | +0.47(+1.37%) |
Apr 07, 2006 | 34.95 | 35.00 | 33.91 | 34.33 | 230,600 | -0.67(-1.91%) |
Apr 06, 2006 | 35.00 | 35.10 | 34.52 | 35.00 | 160,200 | +0.00(+0.00%) |
Apr 05, 2006 | 34.69 | 35.00 | 33.80 | 35.00 | 248,200 | +0.40(+1.16%) |
Apr 04, 2006 | 34.47 | 34.89 | 33.90 | 34.60 | 403,500 | +0.70(+2.06%) |
Apr 03, 2006 | 34.00 | 34.15 | 32.75 | 33.90 | 514,600 | +0.38(+1.13%) |
Mar 31, 2006 | 33.57 | 33.75 | 32.80 | 33.52 | 242,100 | +0.05(+0.15%) |
Mar 30, 2006 | 33.14 | 33.53 | 32.91 | 33.47 | 211,400 | +0.41(+1.24%) |
Mar 29, 2006 | 31.60 | 33.20 | 31.60 | 33.06 | 237,400 | +0.51(+1.57%) |
Mar 28, 2006 | 33.10 | 33.15 | 32.52 | 32.55 | 197,200 | -0.65(-1.96%) |
Mar 27, 2006 | 33.31 | 33.34 | 33.07 | 33.20 | 246,800 | -0.10(-0.30%) |
Mar 24, 2006 | 33.45 | 33.65 | 33.11 | 33.30 | 273,000 | -0.15(-0.45%) |
Mar 23, 2006 | 32.54 | 34.24 | 32.50 | 33.45 | 259,200 | +0.91(+2.80%) |
Mar 22, 2006 | 31.90 | 32.77 | 31.90 | 32.54 | 235,300 | +0.89(+2.81%) |
Mar 21, 2006 | 30.89 | 31.66 | 30.88 | 31.65 | 238,400 | +0.76(+2.46%) |
Mar 20, 2006 | 30.01 | 30.93 | 29.85 | 30.89 | 118,100 | +0.89(+2.97%) |
Mar 17, 2006 | 30.06 | 30.24 | 29.85 | 30.00 | 226,900 | -0.06(-0.20%) |
Mar 16, 2006 | 30.15 | 30.52 | 29.92 | 30.06 | 142,600 | -0.03(-0.10%) |
Mar 15, 2006 | 30.40 | 30.45 | 30.00 | 30.09 | 125,400 | -0.29(-0.95%) |
Mar 14, 2006 | 30.70 | 30.80 | 30.20 | 30.38 | 94,200 | -0.39(-1.27%) |
Mar 13, 2006 | 30.60 | 31.24 | 30.60 | 30.77 | 155,200 | +0.24(+0.79%) |
Mar 10, 2006 | 30.10 | 30.54 | 29.95 | 30.53 | 107,300 | +0.48(+1.60%) |
Mar 09, 2006 | 29.65 | 30.20 | 29.50 | 30.05 | 133,800 | +0.27(+0.91%) |
Mar 08, 2006 | 29.72 | 29.83 | 29.39 | 29.78 | 210,700 | +0.02(+0.07%) |
Mar 07, 2006 | 30.28 | 30.28 | 29.75 | 29.76 | 170,400 | -0.67(-2.20%) |
Mar 06, 2006 | 29.77 | 31.02 | 29.77 | 30.43 | 152,700 | -0.29(-0.94%) |
Mar 03, 2006 | 30.71 | 30.95 | 30.40 | 30.72 | 162,400 | +0.01(+0.03%) |
Mar 02, 2006 | 30.72 | 30.80 | 30.30 | 30.71 | 87,500 | -0.09(-0.29%) |