Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.08 | 28.29 | 27.89 | 28.09 | 417,974 | +0.07(+0.25%) |
May 30, 2006 | 29.13 | 29.25 | 27.79 | 28.02 | 189,924 | -1.35(-4.59%) |
May 26, 2006 | 29.36 | 29.63 | 28.83 | 29.37 | 41,326 | +0.13(+0.43%) |
May 25, 2006 | 29.00 | 29.26 | 28.55 | 29.24 | 120,266 | +0.53(+1.85%) |
May 24, 2006 | 27.82 | 29.11 | 27.82 | 28.71 | 155,079 | +0.71(+2.55%) |
May 23, 2006 | 28.07 | 29.19 | 26.92 | 28.00 | 308,619 | +1.22(+4.54%) |
May 22, 2006 | 28.35 | 28.54 | 26.09 | 26.78 | 281,602 | -1.80(-6.29%) |
May 19, 2006 | 27.95 | 28.67 | 27.13 | 28.58 | 153,316 | +0.67(+2.40%) |
May 18, 2006 | 29.46 | 29.94 | 27.69 | 27.91 | 210,633 | -1.53(-5.20%) |
May 17, 2006 | 30.35 | 30.73 | 28.42 | 29.44 | 359,230 | -1.22(-3.97%) |
May 16, 2006 | 29.98 | 31.03 | 29.94 | 30.66 | 99,674 | +0.63(+2.10%) |
May 15, 2006 | 30.23 | 31.02 | 29.71 | 30.03 | 200,867 | -0.41(-1.35%) |
May 12, 2006 | 30.32 | 31.73 | 30.01 | 30.44 | 140,503 | +0.01(+0.02%) |
May 11, 2006 | 32.52 | 32.55 | 30.42 | 30.43 | 128,147 | -2.18(-6.69%) |
May 10, 2006 | 32.58 | 32.89 | 32.22 | 32.61 | 105,670 | -0.14(-0.43%) |
May 09, 2006 | 32.79 | 32.87 | 32.55 | 32.75 | 45,953 | -0.17(-0.53%) |
May 08, 2006 | 32.83 | 33.22 | 32.54 | 32.93 | 38,435 | +0.10(+0.32%) |
May 05, 2006 | 33.46 | 33.46 | 32.81 | 32.82 | 106,992 | -0.39(-1.18%) |
May 04, 2006 | 33.63 | 33.75 | 33.04 | 33.21 | 112,116 | -0.32(-0.96%) |
May 03, 2006 | 31.74 | 33.73 | 31.44 | 33.54 | 152,790 | +1.67(+5.24%) |
May 02, 2006 | 31.99 | 32.16 | 31.80 | 31.87 | 123,845 | -0.24(-0.76%) |
May 01, 2006 | 33.05 | 33.77 | 31.82 | 32.11 | 135,723 | -0.90(-2.73%) |
Apr 28, 2006 | 31.85 | 33.77 | 31.47 | 33.01 | 139,462 | +0.94(+2.92%) |
Apr 27, 2006 | 32.29 | 32.66 | 31.75 | 32.08 | 90,761 | -0.43(-1.33%) |
Apr 26, 2006 | 32.89 | 32.89 | 32.47 | 32.51 | 88,736 | -0.54(-1.63%) |
Apr 25, 2006 | 33.33 | 33.33 | 32.79 | 33.05 | 82,565 | -0.22(-0.67%) |
Apr 24, 2006 | 32.98 | 33.31 | 32.42 | 33.27 | 199,684 | +0.07(+0.21%) |
Apr 21, 2006 | 33.71 | 33.71 | 29.36 | 33.20 | 828,039 | -1.78(-5.10%) |
Apr 20, 2006 | 35.44 | 35.57 | 34.68 | 34.98 | 61,803 | -0.54(-1.52%) |
Apr 19, 2006 | 35.19 | 35.61 | 34.39 | 35.52 | 121,696 | +0.49(+1.40%) |
Apr 18, 2006 | 34.10 | 35.19 | 34.27 | 35.03 | 118,993 | +0.93(+2.73%) |
Apr 17, 2006 | 33.54 | 34.25 | 33.19 | 34.10 | 91,415 | +0.45(+1.35%) |
Apr 13, 2006 | 33.24 | 33.68 | 33.03 | 33.65 | 31,339 | +0.21(+0.63%) |
Apr 12, 2006 | 32.90 | 33.44 | 32.86 | 33.44 | 45,899 | +0.54(+1.64%) |
Apr 11, 2006 | 33.31 | 33.47 | 32.84 | 32.90 | 49,133 | -0.42(-1.26%) |
Apr 10, 2006 | 32.89 | 33.48 | 32.86 | 33.32 | 41,974 | +0.34(+1.02%) |
Apr 07, 2006 | 33.97 | 34.13 | 32.68 | 32.98 | 122,273 | -0.82(-2.42%) |
Apr 06, 2006 | 34.35 | 34.35 | 33.80 | 33.80 | 77,726 | -0.69(-1.99%) |
Apr 05, 2006 | 33.61 | 34.73 | 33.46 | 34.49 | 81,742 | +0.82(+2.43%) |
Apr 04, 2006 | 33.90 | 34.24 | 33.33 | 33.67 | 121,113 | -0.24(-0.70%) |
Apr 03, 2006 | 34.91 | 35.05 | 33.73 | 33.91 | 103,768 | -1.05(-3.00%) |
Mar 31, 2006 | 34.07 | 35.07 | 33.87 | 34.96 | 134,967 | +0.88(+2.59%) |
Mar 30, 2006 | 34.24 | 34.58 | 33.54 | 34.07 | 66,890 | -0.02(-0.06%) |
Mar 29, 2006 | 33.17 | 34.49 | 33.08 | 34.10 | 88,353 | +1.22(+3.72%) |
Mar 28, 2006 | 32.93 | 33.53 | 32.87 | 32.87 | 38,048 | -0.21(-0.63%) |
Mar 27, 2006 | 33.51 | 33.52 | 32.80 | 33.08 | 73,989 | -0.44(-1.31%) |
Mar 24, 2006 | 33.06 | 33.53 | 33.04 | 33.52 | 57,012 | +0.46(+1.40%) |
Mar 23, 2006 | 32.20 | 33.17 | 31.78 | 33.06 | 74,093 | +0.94(+2.92%) |
Mar 22, 2006 | 31.83 | 32.19 | 31.56 | 32.12 | 57,644 | +0.32(+1.01%) |
Mar 21, 2006 | 32.61 | 33.31 | 31.69 | 31.80 | 71,580 | -0.94(-2.88%) |
Mar 20, 2006 | 32.51 | 32.90 | 32.38 | 32.75 | 70,482 | +0.17(+0.52%) |
Mar 17, 2006 | 32.59 | 32.86 | 32.19 | 32.58 | 131,545 | +0.15(+0.45%) |
Mar 16, 2006 | 33.01 | 33.37 | 32.14 | 32.43 | 127,432 | -0.58(-1.76%) |
Mar 15, 2006 | 32.44 | 33.28 | 32.31 | 33.01 | 168,194 | +0.67(+2.08%) |
Mar 14, 2006 | 32.15 | 32.44 | 31.98 | 32.34 | 58,679 | -0.03(-0.09%) |
Mar 13, 2006 | 31.63 | 32.69 | 31.63 | 32.37 | 100,425 | +0.62(+1.94%) |
Mar 10, 2006 | 31.48 | 31.77 | 31.00 | 31.75 | 74,887 | +0.36(+1.14%) |
Mar 09, 2006 | 31.08 | 31.67 | 31.05 | 31.40 | 134,354 | +0.28(+0.90%) |
Mar 08, 2006 | 31.60 | 31.61 | 30.97 | 31.12 | 90,809 | -0.29(-0.93%) |
Mar 07, 2006 | 30.85 | 31.50 | 30.57 | 31.41 | 147,546 | +0.34(+1.08%) |
Mar 06, 2006 | 32.12 | 32.12 | 30.65 | 31.08 | 131,735 | -1.04(-3.24%) |
Mar 03, 2006 | 31.62 | 32.47 | 31.53 | 32.12 | 66,773 | +0.22(+0.68%) |
Mar 02, 2006 | 32.22 | 32.26 | 31.78 | 31.90 | 68,938 | -0.25(-0.78%) |