Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.18 | 30.73 | 29.79 | 30.43 | 771,000 | +0.32(+1.05%) |
May 30, 2006 | 31.12 | 31.20 | 29.88 | 30.12 | 471,800 | -0.69(-2.25%) |
May 26, 2006 | 30.27 | 31.04 | 30.08 | 30.81 | 941,700 | +0.68(+2.25%) |
May 25, 2006 | 30.42 | 30.82 | 30.02 | 30.13 | 809,900 | +0.05(+0.15%) |
May 24, 2006 | 30.83 | 30.94 | 28.84 | 30.09 | 1,258,000 | -0.68(-2.22%) |
May 23, 2006 | 30.33 | 31.50 | 30.27 | 30.77 | 781,000 | +0.14(+0.47%) |
May 22, 2006 | 30.33 | 30.76 | 29.55 | 30.63 | 957,000 | -0.20(-0.65%) |
May 19, 2006 | 30.92 | 31.41 | 30.51 | 30.83 | 769,900 | -0.27(-0.87%) |
May 18, 2006 | 31.95 | 32.00 | 31.07 | 31.10 | 728,500 | -0.32(-1.01%) |
May 17, 2006 | 32.22 | 32.35 | 31.24 | 31.41 | 643,800 | -0.81(-2.51%) |
May 16, 2006 | 32.16 | 32.45 | 31.95 | 32.22 | 606,700 | -0.02(-0.05%) |
May 15, 2006 | 32.08 | 32.81 | 31.88 | 32.24 | 1,139,600 | -0.66(-2.00%) |
May 12, 2006 | 33.33 | 33.34 | 32.38 | 32.90 | 1,032,400 | -0.84(-2.49%) |
May 11, 2006 | 34.00 | 34.67 | 33.53 | 33.74 | 1,271,400 | -0.98(-2.83%) |
May 10, 2006 | 35.00 | 35.34 | 34.02 | 34.72 | 603,600 | -0.63(-1.77%) |
May 09, 2006 | 34.52 | 35.47 | 34.44 | 35.35 | 522,000 | +0.74(+2.15%) |
May 08, 2006 | 35.09 | 35.10 | 34.36 | 34.60 | 574,500 | -0.49(-1.39%) |
May 05, 2006 | 34.70 | 35.16 | 34.62 | 35.09 | 705,400 | +0.62(+1.81%) |
May 04, 2006 | 33.38 | 34.92 | 33.38 | 34.47 | 1,359,800 | +0.80(+2.37%) |
May 03, 2006 | 33.76 | 33.76 | 33.24 | 33.67 | 1,077,200 | +0.19(+0.57%) |
May 02, 2006 | 31.87 | 33.63 | 31.58 | 33.48 | 1,510,000 | +1.82(+5.74%) |
May 01, 2006 | 31.94 | 31.94 | 31.23 | 31.66 | 807,900 | +0.10(+0.33%) |
Apr 28, 2006 | 32.20 | 32.44 | 31.47 | 31.56 | 1,289,000 | -0.70(-2.17%) |
Apr 27, 2006 | 30.72 | 33.60 | 30.50 | 32.26 | 2,282,800 | +1.58(+5.16%) |
Apr 26, 2006 | 30.67 | 30.91 | 29.92 | 30.68 | 1,773,900 | -0.32(-1.04%) |
Apr 25, 2006 | 30.36 | 31.03 | 30.27 | 31.00 | 789,000 | +0.60(+1.97%) |
Apr 24, 2006 | 30.64 | 30.66 | 30.10 | 30.40 | 646,300 | -0.27(-0.88%) |
Apr 21, 2006 | 30.60 | 30.73 | 30.46 | 30.67 | 746,800 | +0.09(+0.31%) |
Apr 20, 2006 | 30.65 | 30.67 | 30.20 | 30.58 | 731,800 | -0.07(-0.24%) |
Apr 19, 2006 | 29.92 | 30.77 | 29.69 | 30.65 | 975,900 | +0.66(+2.20%) |
Apr 18, 2006 | 29.28 | 30.19 | 29.11 | 29.99 | 994,700 | +1.04(+3.58%) |
Apr 17, 2006 | 29.44 | 29.74 | 28.77 | 28.95 | 857,700 | -0.43(-1.47%) |
Apr 13, 2006 | 29.87 | 29.89 | 29.22 | 29.39 | 870,700 | -0.49(-1.63%) |
Apr 12, 2006 | 30.21 | 30.22 | 29.41 | 29.87 | 946,100 | -0.34(-1.11%) |
Apr 11, 2006 | 30.58 | 30.58 | 29.83 | 30.21 | 774,000 | -0.38(-1.25%) |
Apr 10, 2006 | 30.31 | 30.90 | 30.30 | 30.59 | 1,172,700 | -0.08(-0.27%) |
Apr 07, 2006 | 31.07 | 31.27 | 30.61 | 30.68 | 696,400 | -0.33(-1.05%) |
Apr 06, 2006 | 30.67 | 31.37 | 30.44 | 31.00 | 591,800 | +0.19(+0.62%) |
Apr 05, 2006 | 29.50 | 30.99 | 29.45 | 30.81 | 1,091,700 | +1.32(+4.48%) |
Apr 04, 2006 | 29.53 | 29.98 | 29.32 | 29.49 | 601,600 | -0.48(-1.60%) |
Apr 03, 2006 | 29.39 | 30.30 | 29.33 | 29.97 | 955,000 | +0.61(+2.08%) |
Mar 31, 2006 | 29.57 | 29.57 | 28.83 | 29.36 | 545,000 | -0.14(-0.47%) |
Mar 30, 2006 | 29.00 | 29.73 | 28.98 | 29.50 | 1,030,100 | +0.68(+2.37%) |
Mar 29, 2006 | 27.56 | 28.93 | 27.56 | 28.82 | 1,098,200 | +1.26(+4.57%) |
Mar 28, 2006 | 27.41 | 27.92 | 27.26 | 27.56 | 796,700 | +0.15(+0.56%) |
Mar 27, 2006 | 27.63 | 27.64 | 27.27 | 27.41 | 863,900 | -0.44(-1.59%) |
Mar 24, 2006 | 28.25 | 28.26 | 27.67 | 27.85 | 605,600 | -0.40(-1.43%) |
Mar 23, 2006 | 28.33 | 28.42 | 27.87 | 28.25 | 980,600 | -0.47(-1.64%) |
Mar 22, 2006 | 28.85 | 28.89 | 28.61 | 28.72 | 493,000 | -0.13(-0.44%) |
Mar 21, 2006 | 28.74 | 28.90 | 28.55 | 28.85 | 555,200 | +0.10(+0.36%) |
Mar 20, 2006 | 28.94 | 29.15 | 28.52 | 28.75 | 457,200 | -0.19(-0.67%) |
Mar 17, 2006 | 29.51 | 29.51 | 28.82 | 28.94 | 759,600 | -0.54(-1.83%) |
Mar 16, 2006 | 29.61 | 29.75 | 29.35 | 29.48 | 647,400 | -0.13(-0.44%) |
Mar 15, 2006 | 28.73 | 29.73 | 28.72 | 29.61 | 927,600 | +0.75(+2.59%) |
Mar 14, 2006 | 28.90 | 28.93 | 28.67 | 28.86 | 842,600 | -0.04(-0.14%) |
Mar 13, 2006 | 29.39 | 29.39 | 28.78 | 28.90 | 938,400 | -0.54(-1.85%) |
Mar 10, 2006 | 28.91 | 29.74 | 28.63 | 29.45 | 830,500 | +0.54(+1.86%) |
Mar 09, 2006 | 29.13 | 29.63 | 28.88 | 28.91 | 480,000 | -0.24(-0.81%) |
Mar 08, 2006 | 29.66 | 29.67 | 28.90 | 29.15 | 1,128,000 | -0.96(-3.18%) |
Mar 07, 2006 | 30.40 | 30.42 | 29.59 | 30.10 | 1,140,600 | -1.10(-3.54%) |
Mar 06, 2006 | 31.90 | 31.90 | 30.66 | 31.21 | 1,603,200 | -1.34(-4.13%) |
Mar 03, 2006 | 32.84 | 32.85 | 32.49 | 32.55 | 908,400 | -0.38(-1.14%) |
Mar 02, 2006 | 32.34 | 32.93 | 32.17 | 32.93 | 657,900 | +0.50(+1.55%) |