Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.37 | 30.75 | 30.33 | 30.51 | 896,423 | +0.17(+0.56%) |
May 30, 2006 | 30.87 | 30.96 | 30.33 | 30.34 | 908,433 | -0.72(-2.32%) |
May 26, 2006 | 31.15 | 31.25 | 30.97 | 31.07 | 663,515 | +0.14(+0.47%) |
May 25, 2006 | 31.02 | 31.09 | 30.71 | 30.92 | 1,058,681 | +0.14(+0.44%) |
May 24, 2006 | 30.54 | 30.96 | 30.11 | 30.79 | 1,084,939 | +0.22(+0.72%) |
May 23, 2006 | 31.13 | 31.35 | 30.49 | 30.57 | 1,041,607 | -0.13(-0.42%) |
May 22, 2006 | 30.83 | 30.91 | 30.48 | 30.69 | 922,916 | -0.34(-1.09%) |
May 19, 2006 | 30.91 | 31.30 | 30.83 | 31.03 | 1,006,283 | +0.24(+0.77%) |
May 18, 2006 | 31.27 | 31.34 | 30.76 | 30.79 | 925,742 | -0.38(-1.23%) |
May 17, 2006 | 31.35 | 31.52 | 31.09 | 31.18 | 1,505,656 | -0.46(-1.45%) |
May 16, 2006 | 32.44 | 32.44 | 31.45 | 31.64 | 1,272,631 | -0.89(-2.74%) |
May 15, 2006 | 32.70 | 32.96 | 32.22 | 32.53 | 732,516 | -0.25(-0.78%) |
May 12, 2006 | 33.12 | 33.15 | 32.62 | 32.78 | 725,451 | -0.35(-1.05%) |
May 11, 2006 | 33.66 | 33.66 | 33.05 | 33.13 | 781,500 | -0.47(-1.39%) |
May 10, 2006 | 33.29 | 33.84 | 33.12 | 33.60 | 1,536,742 | +0.30(+0.89%) |
May 09, 2006 | 32.95 | 33.66 | 32.93 | 33.30 | 1,414,636 | +0.39(+1.19%) |
May 08, 2006 | 32.77 | 32.99 | 32.70 | 32.91 | 1,316,787 | +0.20(+0.62%) |
May 05, 2006 | 32.19 | 33.04 | 32.17 | 32.71 | 1,605,979 | +0.74(+2.31%) |
May 04, 2006 | 32.06 | 32.17 | 31.84 | 31.97 | 967,779 | +0.03(+0.11%) |
May 03, 2006 | 31.90 | 32.23 | 31.85 | 31.93 | 1,039,370 | +0.03(+0.11%) |
May 02, 2006 | 32.31 | 32.38 | 31.86 | 31.90 | 1,007,578 | -0.11(-0.34%) |
May 01, 2006 | 33.12 | 33.16 | 31.84 | 32.01 | 2,033,172 | -1.30(-3.90%) |
Apr 28, 2006 | 34.06 | 34.24 | 33.26 | 33.31 | 2,311,884 | -1.09(-3.16%) |
Apr 27, 2006 | 32.36 | 34.60 | 32.36 | 34.40 | 3,377,042 | +1.27(+3.82%) |
Apr 26, 2006 | 32.27 | 33.39 | 32.27 | 33.13 | 1,596,676 | -0.53(-1.59%) |
Apr 25, 2006 | 33.80 | 34.17 | 33.46 | 33.66 | 703,314 | -0.08(-0.23%) |
Apr 24, 2006 | 33.93 | 34.08 | 33.57 | 33.74 | 630,663 | -0.23(-0.67%) |
Apr 21, 2006 | 34.29 | 34.29 | 33.85 | 33.97 | 639,495 | -0.03(-0.10%) |
Apr 20, 2006 | 33.25 | 34.23 | 33.25 | 34.00 | 1,662,263 | +0.87(+2.61%) |
Apr 19, 2006 | 32.85 | 33.46 | 32.82 | 33.14 | 1,648,486 | +0.45(+1.38%) |
Apr 18, 2006 | 32.44 | 32.89 | 32.41 | 32.69 | 1,018,411 | +0.25(+0.76%) |
Apr 17, 2006 | 32.93 | 33.06 | 32.39 | 32.44 | 717,091 | -0.49(-1.50%) |
Apr 13, 2006 | 32.97 | 33.16 | 32.79 | 32.93 | 558,012 | -0.03(-0.10%) |
Apr 12, 2006 | 33.27 | 33.54 | 32.88 | 32.97 | 872,402 | -0.16(-0.49%) |
Apr 11, 2006 | 33.38 | 33.56 | 33.02 | 33.13 | 621,832 | -0.31(-0.91%) |
Apr 10, 2006 | 33.72 | 33.72 | 33.26 | 33.44 | 2,057,899 | -0.15(-0.46%) |
Apr 07, 2006 | 33.21 | 33.80 | 33.09 | 33.59 | 1,264,035 | +0.46(+1.38%) |
Apr 06, 2006 | 32.99 | 33.14 | 32.79 | 33.13 | 615,474 | +0.19(+0.57%) |
Apr 05, 2006 | 32.42 | 33.02 | 32.42 | 32.94 | 764,073 | +0.52(+1.60%) |
Apr 04, 2006 | 32.45 | 32.86 | 32.42 | 32.42 | 1,283,111 | -0.03(-0.10%) |
Apr 03, 2006 | 33.11 | 33.25 | 32.37 | 32.46 | 1,167,834 | -0.54(-1.65%) |
Mar 31, 2006 | 33.22 | 33.28 | 32.85 | 33.00 | 687,183 | -0.24(-0.72%) |
Mar 30, 2006 | 33.38 | 33.55 | 33.20 | 33.24 | 472,291 | -0.25(-0.76%) |
Mar 29, 2006 | 33.21 | 33.55 | 33.12 | 33.49 | 816,354 | +0.15(+0.46%) |
Mar 28, 2006 | 33.46 | 33.46 | 33.04 | 33.34 | 1,218,820 | +0.00(+0.00%) |
Mar 27, 2006 | 33.03 | 33.50 | 32.82 | 33.34 | 1,423,821 | +0.59(+1.79%) |
Mar 24, 2006 | 32.61 | 32.82 | 32.56 | 32.76 | 552,242 | +0.10(+0.31%) |
Mar 23, 2006 | 32.55 | 32.81 | 32.54 | 32.65 | 1,243,076 | +0.01(+0.03%) |
Mar 22, 2006 | 32.34 | 32.78 | 32.30 | 32.65 | 1,154,764 | +0.26(+0.81%) |
Mar 21, 2006 | 32.79 | 32.83 | 32.36 | 32.38 | 609,586 | -0.42(-1.29%) |
Mar 20, 2006 | 32.52 | 32.94 | 32.46 | 32.81 | 1,454,907 | +0.26(+0.81%) |
Mar 17, 2006 | 32.07 | 32.55 | 32.01 | 32.54 | 1,138,397 | +0.48(+1.48%) |
Mar 16, 2006 | 32.36 | 32.37 | 32.03 | 32.07 | 789,389 | -0.34(-1.05%) |
Mar 15, 2006 | 32.27 | 32.48 | 32.16 | 32.41 | 603,817 | +0.17(+0.53%) |
Mar 14, 2006 | 32.09 | 32.36 | 31.90 | 32.24 | 816,236 | +0.09(+0.26%) |
Mar 13, 2006 | 32.50 | 32.53 | 32.15 | 32.15 | 843,318 | -0.11(-0.34%) |
Mar 10, 2006 | 32.38 | 32.53 | 32.22 | 32.26 | 871,460 | -0.01(-0.03%) |
Mar 09, 2006 | 33.06 | 33.11 | 32.27 | 32.27 | 972,724 | -0.84(-2.54%) |
Mar 08, 2006 | 32.74 | 33.13 | 32.55 | 33.11 | 1,635,180 | +0.18(+0.54%) |
Mar 07, 2006 | 33.10 | 33.55 | 32.80 | 32.93 | 1,359,177 | -0.26(-0.79%) |
Mar 06, 2006 | 33.33 | 33.42 | 32.92 | 33.20 | 650,563 | -0.16(-0.48%) |
Mar 03, 2006 | 33.56 | 33.70 | 33.20 | 33.36 | 354,895 | -0.41(-1.21%) |
Mar 02, 2006 | 33.36 | 33.85 | 33.21 | 33.77 | 1,234,716 | +0.10(+0.30%) |