Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.39 | 30.80 | 30.26 | 30.78 | 1,470,782 | +0.41(+1.33%) |
May 30, 2006 | 31.07 | 31.07 | 30.36 | 30.38 | 932,789 | -0.86(-2.76%) |
May 26, 2006 | 31.24 | 31.31 | 30.97 | 31.24 | 1,231,585 | +0.19(+0.60%) |
May 25, 2006 | 31.42 | 31.43 | 30.94 | 31.05 | 1,301,584 | -0.03(-0.10%) |
May 24, 2006 | 31.02 | 31.15 | 30.69 | 31.08 | 1,208,919 | +0.06(+0.19%) |
May 23, 2006 | 30.83 | 31.38 | 30.82 | 31.02 | 1,640,514 | +0.40(+1.30%) |
May 22, 2006 | 31.11 | 31.24 | 30.38 | 30.62 | 1,589,581 | -0.49(-1.57%) |
May 19, 2006 | 30.89 | 31.23 | 30.47 | 31.11 | 1,502,915 | +0.31(+1.02%) |
May 18, 2006 | 31.33 | 31.56 | 30.79 | 30.80 | 1,044,254 | -0.58(-1.84%) |
May 17, 2006 | 31.83 | 32.10 | 31.35 | 31.37 | 1,175,053 | -0.82(-2.54%) |
May 16, 2006 | 32.45 | 32.66 | 32.17 | 32.19 | 1,002,255 | -0.17(-0.53%) |
May 15, 2006 | 32.60 | 32.68 | 31.87 | 32.36 | 2,279,173 | -0.23(-0.71%) |
May 12, 2006 | 32.49 | 32.85 | 32.47 | 32.60 | 2,201,307 | +0.11(+0.35%) |
May 11, 2006 | 32.78 | 32.91 | 32.36 | 32.48 | 1,249,452 | -0.20(-0.62%) |
May 10, 2006 | 32.63 | 32.85 | 32.48 | 32.69 | 1,085,720 | -0.24(-0.73%) |
May 09, 2006 | 31.95 | 32.96 | 31.95 | 32.93 | 1,111,720 | +0.71(+2.19%) |
May 08, 2006 | 32.23 | 32.33 | 31.88 | 32.22 | 996,388 | +0.13(+0.40%) |
May 05, 2006 | 31.81 | 32.40 | 31.81 | 32.09 | 1,814,245 | +0.29(+0.92%) |
May 04, 2006 | 31.36 | 31.87 | 31.34 | 31.80 | 845,723 | +0.59(+1.90%) |
May 03, 2006 | 31.20 | 31.46 | 31.13 | 31.21 | 620,392 | +0.01(+0.02%) |
May 02, 2006 | 31.34 | 31.43 | 30.96 | 31.20 | 947,989 | -0.08(-0.26%) |
May 01, 2006 | 31.76 | 32.06 | 31.16 | 31.28 | 1,284,785 | -0.42(-1.32%) |
Apr 28, 2006 | 31.61 | 31.76 | 31.33 | 31.70 | 681,458 | +0.05(+0.17%) |
Apr 27, 2006 | 31.62 | 32.05 | 31.21 | 31.65 | 1,376,517 | -0.16(-0.52%) |
Apr 26, 2006 | 31.34 | 32.16 | 31.34 | 31.82 | 1,486,916 | +0.54(+1.73%) |
Apr 25, 2006 | 31.61 | 31.73 | 31.14 | 31.28 | 1,378,250 | -0.61(-1.91%) |
Apr 24, 2006 | 31.52 | 31.94 | 31.25 | 31.88 | 1,737,046 | +0.18(+0.57%) |
Apr 21, 2006 | 32.24 | 32.40 | 31.39 | 31.70 | 3,379,560 | +0.87(+2.82%) |
Apr 20, 2006 | 31.43 | 31.43 | 30.31 | 30.83 | 2,194,774 | -0.61(-1.93%) |
Apr 19, 2006 | 30.32 | 31.46 | 30.32 | 31.44 | 1,977,710 | +1.08(+3.56%) |
Apr 18, 2006 | 28.60 | 30.84 | 29.25 | 30.36 | 3,523,825 | +1.77(+6.19%) |
Apr 17, 2006 | 28.90 | 29.00 | 28.55 | 28.59 | 587,859 | -0.39(-1.35%) |
Apr 13, 2006 | 28.55 | 29.06 | 28.58 | 28.98 | 983,321 | +0.43(+1.50%) |
Apr 12, 2006 | 28.58 | 28.79 | 28.38 | 28.55 | 554,260 | +0.02(+0.05%) |
Apr 11, 2006 | 28.69 | 28.69 | 28.22 | 28.54 | 1,222,785 | -0.20(-0.68%) |
Apr 10, 2006 | 29.24 | 29.25 | 28.64 | 28.73 | 873,056 | -0.45(-1.54%) |
Apr 07, 2006 | 29.25 | 29.44 | 29.03 | 29.18 | 1,006,255 | +0.10(+0.34%) |
Apr 06, 2006 | 29.13 | 29.18 | 28.94 | 29.09 | 744,124 | -0.02(-0.08%) |
Apr 05, 2006 | 29.39 | 29.43 | 28.98 | 29.11 | 1,066,921 | -0.22(-0.74%) |
Apr 04, 2006 | 28.87 | 29.54 | 28.76 | 29.33 | 1,240,652 | +0.34(+1.19%) |
Apr 03, 2006 | 28.98 | 29.37 | 28.91 | 28.98 | 693,058 | +0.02(+0.08%) |
Mar 31, 2006 | 28.80 | 29.14 | 28.66 | 28.96 | 1,187,052 | +0.20(+0.68%) |
Mar 30, 2006 | 28.80 | 28.97 | 28.22 | 28.76 | 2,608,769 | -0.69(-2.34%) |
Mar 29, 2006 | 29.29 | 29.60 | 29.16 | 29.45 | 959,322 | +0.16(+0.56%) |
Mar 28, 2006 | 29.25 | 29.37 | 29.01 | 29.29 | 1,314,118 | +0.07(+0.26%) |
Mar 27, 2006 | 29.49 | 29.49 | 29.15 | 29.21 | 939,722 | -0.31(-1.04%) |
Mar 24, 2006 | 29.60 | 29.63 | 29.30 | 29.52 | 565,060 | -0.02(-0.08%) |
Mar 23, 2006 | 29.25 | 29.58 | 29.23 | 29.54 | 1,214,919 | +0.39(+1.34%) |
Mar 22, 2006 | 28.43 | 29.21 | 28.43 | 29.15 | 758,391 | +0.79(+2.80%) |
Mar 21, 2006 | 28.97 | 29.00 | 28.31 | 28.36 | 909,322 | -0.40(-1.41%) |
Mar 20, 2006 | 28.84 | 28.98 | 28.69 | 28.76 | 656,925 | -0.02(-0.05%) |
Mar 17, 2006 | 28.53 | 28.91 | 28.28 | 28.78 | 936,255 | +0.25(+0.87%) |
Mar 16, 2006 | 28.86 | 29.03 | 28.53 | 28.53 | 860,123 | -0.18(-0.63%) |
Mar 15, 2006 | 28.30 | 28.74 | 28.25 | 28.71 | 764,924 | +0.51(+1.81%) |
Mar 14, 2006 | 27.49 | 28.37 | 27.45 | 28.20 | 1,007,721 | +0.67(+2.45%) |
Mar 13, 2006 | 27.19 | 27.57 | 27.11 | 27.53 | 837,723 | +0.38(+1.38%) |
Mar 10, 2006 | 26.87 | 27.39 | 26.72 | 27.15 | 505,194 | +0.29(+1.06%) |
Mar 09, 2006 | 26.91 | 27.19 | 26.74 | 26.87 | 645,192 | +0.01(+0.03%) |
Mar 08, 2006 | 26.61 | 26.88 | 26.49 | 26.86 | 895,456 | +0.26(+0.96%) |
Mar 07, 2006 | 27.03 | 27.03 | 26.40 | 26.60 | 1,586,514 | -0.57(-2.10%) |
Mar 06, 2006 | 27.24 | 27.41 | 27.02 | 27.17 | 1,141,320 | -0.16(-0.58%) |
Mar 03, 2006 | 27.15 | 27.57 | 27.09 | 27.33 | 833,057 | -0.10(-0.36%) |
Mar 02, 2006 | 27.61 | 27.66 | 27.28 | 27.43 | 833,857 | -0.43(-1.56%) |