Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.20 | 30.76 | 30.20 | 30.66 | 559,929 | +0.47(+1.55%) |
May 30, 2006 | 30.61 | 30.61 | 30.18 | 30.19 | 212,059 | -0.41(-1.33%) |
May 26, 2006 | 30.61 | 30.80 | 30.54 | 30.60 | 179,865 | +0.09(+0.30%) |
May 25, 2006 | 30.25 | 30.51 | 30.08 | 30.51 | 202,283 | +0.45(+1.48%) |
May 24, 2006 | 30.15 | 30.36 | 29.78 | 30.06 | 639,044 | -0.10(-0.33%) |
May 23, 2006 | 30.67 | 30.69 | 30.16 | 30.16 | 859,575 | -0.36(-1.18%) |
May 22, 2006 | 30.46 | 30.98 | 30.44 | 30.52 | 707,341 | -0.29(-0.95%) |
May 19, 2006 | 30.61 | 30.97 | 30.31 | 30.81 | 465,956 | +0.20(+0.65%) |
May 18, 2006 | 30.61 | 30.84 | 30.49 | 30.61 | 224,180 | -0.08(-0.27%) |
May 17, 2006 | 31.30 | 31.30 | 30.57 | 30.70 | 230,566 | -0.61(-1.94%) |
May 16, 2006 | 30.99 | 31.43 | 30.94 | 31.30 | 157,577 | +0.32(+1.04%) |
May 15, 2006 | 30.84 | 31.17 | 30.70 | 30.98 | 275,403 | -0.02(-0.05%) |
May 12, 2006 | 31.74 | 31.75 | 30.90 | 31.00 | 214,796 | -0.83(-2.60%) |
May 11, 2006 | 31.96 | 32.03 | 31.69 | 31.83 | 424,378 | +0.00(+0.00%) |
May 10, 2006 | 31.61 | 31.95 | 31.57 | 31.83 | 233,955 | -0.02(-0.07%) |
May 09, 2006 | 31.58 | 31.86 | 31.50 | 31.85 | 184,557 | +0.27(+0.85%) |
May 08, 2006 | 31.84 | 31.84 | 31.40 | 31.58 | 171,915 | -0.26(-0.82%) |
May 05, 2006 | 31.46 | 31.96 | 31.40 | 31.84 | 426,855 | +0.28(+0.88%) |
May 04, 2006 | 30.84 | 31.65 | 30.80 | 31.56 | 328,059 | +0.62(+2.01%) |
May 03, 2006 | 31.00 | 31.13 | 30.69 | 30.94 | 225,483 | -0.11(-0.35%) |
May 02, 2006 | 30.48 | 31.11 | 30.31 | 31.05 | 310,333 | +0.61(+1.99%) |
May 01, 2006 | 30.11 | 30.69 | 30.00 | 30.44 | 360,252 | +0.45(+1.48%) |
Apr 28, 2006 | 29.69 | 30.15 | 29.53 | 30.00 | 524,086 | +0.23(+0.77%) |
Apr 27, 2006 | 29.94 | 30.36 | 29.62 | 29.77 | 372,765 | -0.25(-0.82%) |
Apr 26, 2006 | 29.84 | 30.31 | 29.84 | 30.01 | 313,591 | +0.25(+0.85%) |
Apr 25, 2006 | 29.38 | 29.91 | 29.29 | 29.76 | 360,252 | +0.54(+1.84%) |
Apr 24, 2006 | 29.58 | 29.66 | 28.92 | 29.22 | 234,216 | -0.32(-1.09%) |
Apr 21, 2006 | 29.81 | 29.88 | 29.27 | 29.55 | 452,661 | +0.41(+1.42%) |
Apr 20, 2006 | 28.89 | 29.13 | 28.72 | 29.13 | 199,155 | +0.31(+1.09%) |
Apr 19, 2006 | 28.46 | 28.89 | 28.39 | 28.82 | 329,362 | +0.36(+1.27%) |
Apr 18, 2006 | 27.74 | 28.49 | 27.66 | 28.46 | 418,252 | +0.72(+2.60%) |
Apr 17, 2006 | 27.90 | 28.24 | 27.62 | 27.74 | 323,367 | -0.12(-0.44%) |
Apr 13, 2006 | 28.14 | 28.18 | 27.70 | 27.86 | 285,960 | -0.28(-1.01%) |
Apr 12, 2006 | 28.55 | 28.61 | 28.03 | 28.14 | 302,643 | -0.40(-1.40%) |
Apr 11, 2006 | 28.83 | 28.89 | 28.39 | 28.54 | 305,119 | -0.26(-0.91%) |
Apr 10, 2006 | 28.96 | 29.05 | 28.64 | 28.80 | 652,469 | -0.08(-0.29%) |
Apr 07, 2006 | 28.69 | 29.02 | 28.60 | 28.89 | 600,985 | +0.30(+1.05%) |
Apr 06, 2006 | 28.92 | 28.99 | 28.47 | 28.59 | 404,176 | -0.36(-1.25%) |
Apr 05, 2006 | 28.92 | 29.13 | 28.83 | 28.95 | 97,622 | +0.06(+0.21%) |
Apr 04, 2006 | 28.68 | 29.01 | 28.26 | 28.89 | 281,659 | -0.05(-0.19%) |
Apr 03, 2006 | 29.30 | 29.33 | 28.94 | 28.94 | 193,160 | -0.28(-0.97%) |
Mar 31, 2006 | 29.18 | 29.35 | 29.06 | 29.22 | 193,681 | +0.12(+0.42%) |
Mar 30, 2006 | 29.45 | 29.46 | 28.90 | 29.10 | 279,834 | -0.28(-0.94%) |
Mar 29, 2006 | 29.00 | 29.46 | 28.96 | 29.38 | 152,755 | +0.38(+1.30%) |
Mar 28, 2006 | 29.39 | 29.42 | 28.85 | 29.00 | 209,061 | -0.37(-1.25%) |
Mar 27, 2006 | 29.24 | 29.46 | 29.23 | 29.37 | 201,241 | +0.05(+0.18%) |
Mar 24, 2006 | 29.16 | 29.33 | 28.92 | 29.32 | 168,656 | +0.28(+0.95%) |
Mar 23, 2006 | 29.36 | 29.39 | 28.85 | 29.04 | 740,968 | -0.33(-1.12%) |
Mar 22, 2006 | 29.03 | 29.42 | 28.93 | 29.37 | 137,114 | +0.33(+1.14%) |
Mar 21, 2006 | 29.50 | 29.62 | 29.00 | 29.04 | 530,994 | -0.46(-1.56%) |
Mar 20, 2006 | 29.49 | 29.88 | 29.36 | 29.50 | 276,706 | +0.01(+0.03%) |
Mar 17, 2006 | 29.58 | 29.58 | 29.25 | 29.49 | 481,857 | -0.01(-0.03%) |
Mar 16, 2006 | 29.12 | 29.65 | 29.12 | 29.50 | 173,739 | +0.42(+1.45%) |
Mar 15, 2006 | 29.09 | 29.22 | 28.89 | 29.08 | 273,317 | -0.05(-0.16%) |
Mar 14, 2006 | 29.14 | 29.22 | 28.92 | 29.12 | 291,955 | -0.02(-0.08%) |
Mar 13, 2006 | 29.16 | 29.39 | 29.00 | 29.15 | 225,483 | -0.02(-0.05%) |
Mar 10, 2006 | 29.04 | 29.39 | 28.89 | 29.16 | 339,138 | +0.10(+0.34%) |
Mar 09, 2006 | 29.13 | 29.29 | 28.79 | 29.06 | 839,112 | -0.07(-0.24%) |
Mar 08, 2006 | 28.50 | 29.23 | 28.50 | 29.13 | 4,393,284 | +0.67(+2.35%) |
Mar 07, 2006 | 28.39 | 28.46 | 27.87 | 28.46 | 425,030 | +0.00(+0.00%) |
Mar 06, 2006 | 28.00 | 28.71 | 28.00 | 28.46 | 153,537 | -0.27(-0.93%) |
Mar 03, 2006 | 28.50 | 29.12 | 28.46 | 28.73 | 172,827 | +0.11(+0.38%) |
Mar 02, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 159,663 | -0.18(-0.61%) |