Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.20 | 30.76 | 30.20 | 30.66 | 559,877 | +0.47(+1.55%) |
May 30, 2006 | 30.61 | 30.61 | 30.19 | 30.19 | 212,039 | -0.41(-1.33%) |
May 26, 2006 | 30.61 | 30.81 | 30.54 | 30.60 | 179,848 | +0.09(+0.30%) |
May 25, 2006 | 30.26 | 30.51 | 30.08 | 30.51 | 202,264 | +0.44(+1.48%) |
May 24, 2006 | 30.16 | 30.36 | 29.78 | 30.06 | 638,984 | -0.10(-0.33%) |
May 23, 2006 | 30.68 | 30.69 | 30.16 | 30.16 | 859,494 | -0.36(-1.18%) |
May 22, 2006 | 30.46 | 30.98 | 30.44 | 30.52 | 707,274 | -0.29(-0.95%) |
May 19, 2006 | 30.62 | 30.98 | 30.31 | 30.82 | 465,912 | +0.20(+0.65%) |
May 18, 2006 | 30.62 | 30.85 | 30.49 | 30.62 | 224,159 | -0.08(-0.27%) |
May 17, 2006 | 31.31 | 31.31 | 30.57 | 30.70 | 230,545 | -0.61(-1.94%) |
May 16, 2006 | 30.99 | 31.43 | 30.95 | 31.31 | 157,563 | +0.32(+1.04%) |
May 15, 2006 | 30.85 | 31.18 | 30.70 | 30.98 | 275,377 | -0.02(-0.05%) |
May 12, 2006 | 31.74 | 31.75 | 30.91 | 31.00 | 214,775 | -0.83(-2.60%) |
May 11, 2006 | 31.96 | 32.04 | 31.69 | 31.83 | 424,338 | +0.00(+0.00%) |
May 10, 2006 | 31.61 | 31.95 | 31.57 | 31.83 | 233,933 | -0.02(-0.07%) |
May 09, 2006 | 31.58 | 31.87 | 31.50 | 31.85 | 184,540 | +0.27(+0.85%) |
May 08, 2006 | 31.84 | 31.84 | 31.41 | 31.58 | 171,898 | -0.26(-0.82%) |
May 05, 2006 | 31.46 | 31.96 | 31.40 | 31.84 | 426,814 | +0.28(+0.87%) |
May 04, 2006 | 30.85 | 31.65 | 30.81 | 31.57 | 328,028 | +0.62(+2.01%) |
May 03, 2006 | 31.01 | 31.13 | 30.69 | 30.95 | 225,462 | -0.11(-0.35%) |
May 02, 2006 | 30.49 | 31.11 | 30.31 | 31.05 | 310,304 | +0.61(+1.99%) |
May 01, 2006 | 30.12 | 30.69 | 30.00 | 30.45 | 360,218 | +0.45(+1.48%) |
Apr 28, 2006 | 29.70 | 30.16 | 29.53 | 30.00 | 524,037 | +0.23(+0.77%) |
Apr 27, 2006 | 29.94 | 30.36 | 29.62 | 29.77 | 372,730 | -0.25(-0.82%) |
Apr 26, 2006 | 29.84 | 30.31 | 29.84 | 30.02 | 313,562 | +0.25(+0.85%) |
Apr 25, 2006 | 29.38 | 29.91 | 29.30 | 29.76 | 360,218 | +0.54(+1.84%) |
Apr 24, 2006 | 29.59 | 29.66 | 28.92 | 29.23 | 234,194 | -0.32(-1.09%) |
Apr 21, 2006 | 29.81 | 29.89 | 29.27 | 29.55 | 452,619 | +0.41(+1.42%) |
Apr 20, 2006 | 28.90 | 29.13 | 28.72 | 29.13 | 199,136 | +0.31(+1.09%) |
Apr 19, 2006 | 28.47 | 28.89 | 28.39 | 28.82 | 329,331 | +0.36(+1.27%) |
Apr 18, 2006 | 27.75 | 28.49 | 27.66 | 28.46 | 418,213 | +0.72(+2.60%) |
Apr 17, 2006 | 27.90 | 28.24 | 27.62 | 27.74 | 323,336 | -0.12(-0.44%) |
Apr 13, 2006 | 28.14 | 28.18 | 27.71 | 27.86 | 285,933 | -0.28(-1.01%) |
Apr 12, 2006 | 28.55 | 28.61 | 28.03 | 28.14 | 302,615 | -0.40(-1.40%) |
Apr 11, 2006 | 28.84 | 28.90 | 28.39 | 28.54 | 305,091 | -0.26(-0.91%) |
Apr 10, 2006 | 28.96 | 29.05 | 28.64 | 28.80 | 652,407 | -0.08(-0.29%) |
Apr 07, 2006 | 28.70 | 29.02 | 28.61 | 28.89 | 600,929 | +0.30(+1.05%) |
Apr 06, 2006 | 28.92 | 28.99 | 28.47 | 28.59 | 404,138 | -0.36(-1.25%) |
Apr 05, 2006 | 28.93 | 29.13 | 28.83 | 28.95 | 97,613 | +0.06(+0.21%) |
Apr 04, 2006 | 28.68 | 29.01 | 28.26 | 28.89 | 281,632 | -0.05(-0.19%) |
Apr 03, 2006 | 29.30 | 29.33 | 28.94 | 28.94 | 193,141 | -0.28(-0.97%) |
Mar 31, 2006 | 29.18 | 29.36 | 29.06 | 29.23 | 193,663 | +0.12(+0.42%) |
Mar 30, 2006 | 29.46 | 29.46 | 28.90 | 29.10 | 279,808 | -0.28(-0.94%) |
Mar 29, 2006 | 29.00 | 29.46 | 28.97 | 29.38 | 152,741 | +0.38(+1.30%) |
Mar 28, 2006 | 29.39 | 29.43 | 28.85 | 29.00 | 209,041 | -0.37(-1.25%) |
Mar 27, 2006 | 29.24 | 29.46 | 29.23 | 29.37 | 201,222 | +0.05(+0.18%) |
Mar 24, 2006 | 29.16 | 29.33 | 28.92 | 29.32 | 168,640 | +0.28(+0.95%) |
Mar 23, 2006 | 29.36 | 29.40 | 28.85 | 29.04 | 740,898 | -0.33(-1.12%) |
Mar 22, 2006 | 29.04 | 29.42 | 28.94 | 29.37 | 137,102 | +0.33(+1.14%) |
Mar 21, 2006 | 29.50 | 29.62 | 29.00 | 29.04 | 530,944 | -0.46(-1.56%) |
Mar 20, 2006 | 29.50 | 29.88 | 29.36 | 29.50 | 276,680 | +0.01(+0.03%) |
Mar 17, 2006 | 29.58 | 29.58 | 29.25 | 29.50 | 481,812 | -0.01(-0.03%) |
Mar 16, 2006 | 29.13 | 29.65 | 29.13 | 29.50 | 173,723 | +0.42(+1.45%) |
Mar 15, 2006 | 29.09 | 29.22 | 28.90 | 29.08 | 273,291 | -0.05(-0.16%) |
Mar 14, 2006 | 29.14 | 29.22 | 28.93 | 29.13 | 291,928 | -0.02(-0.08%) |
Mar 13, 2006 | 29.17 | 29.39 | 29.00 | 29.15 | 225,462 | -0.02(-0.05%) |
Mar 10, 2006 | 29.04 | 29.39 | 28.90 | 29.17 | 339,106 | +0.10(+0.34%) |
Mar 09, 2006 | 29.13 | 29.30 | 28.79 | 29.07 | 839,033 | -0.07(-0.24%) |
Mar 08, 2006 | 28.51 | 29.23 | 28.51 | 29.13 | 4,392,871 | +0.67(+2.34%) |
Mar 07, 2006 | 28.39 | 28.47 | 27.87 | 28.47 | 424,990 | +0.00(+0.00%) |
Mar 06, 2006 | 28.01 | 28.71 | 28.01 | 28.47 | 153,523 | -0.27(-0.93%) |
Mar 03, 2006 | 28.51 | 29.12 | 28.47 | 28.74 | 172,811 | +0.11(+0.38%) |
Mar 02, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 159,648 | -0.18(-0.61%) |