Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.79 | 29.99 | 29.16 | 29.55 | 431,617 | +0.00(+0.00%) |
May 30, 2006 | 30.86 | 30.89 | 29.37 | 29.55 | 353,436 | -1.31(-4.25%) |
May 26, 2006 | 30.89 | 31.12 | 30.54 | 30.86 | 388,583 | +0.00(+0.00%) |
May 25, 2006 | 30.73 | 30.86 | 30.10 | 30.86 | 230,018 | +0.55(+1.82%) |
May 24, 2006 | 30.95 | 30.99 | 29.35 | 30.31 | 428,253 | -0.64(-2.06%) |
May 23, 2006 | 31.60 | 32.98 | 30.73 | 30.95 | 735,756 | +1.51(+5.12%) |
May 22, 2006 | 29.35 | 29.81 | 28.18 | 29.44 | 836,092 | -0.32(-1.07%) |
May 19, 2006 | 30.44 | 30.54 | 29.63 | 29.76 | 712,093 | -0.67(-2.21%) |
May 18, 2006 | 31.12 | 31.47 | 30.39 | 30.43 | 582,643 | -0.91(-2.89%) |
May 17, 2006 | 31.81 | 31.90 | 30.74 | 31.34 | 291,611 | -0.67(-2.10%) |
May 16, 2006 | 32.20 | 32.30 | 30.79 | 32.01 | 547,148 | -0.32(-0.99%) |
May 15, 2006 | 32.86 | 32.86 | 31.74 | 32.33 | 339,981 | -0.46(-1.39%) |
May 12, 2006 | 33.17 | 33.25 | 32.29 | 32.79 | 373,852 | -0.38(-1.14%) |
May 11, 2006 | 33.79 | 34.16 | 32.98 | 33.17 | 338,125 | -0.46(-1.36%) |
May 10, 2006 | 33.98 | 34.17 | 33.37 | 33.62 | 284,303 | -0.43(-1.27%) |
May 09, 2006 | 33.28 | 34.51 | 33.02 | 34.05 | 652,240 | +0.59(+1.75%) |
May 08, 2006 | 32.89 | 33.71 | 32.73 | 33.47 | 423,265 | +0.71(+2.16%) |
May 05, 2006 | 32.24 | 33.08 | 32.24 | 32.76 | 431,617 | +0.65(+2.01%) |
May 04, 2006 | 31.69 | 33.05 | 31.69 | 32.11 | 900,469 | +0.42(+1.33%) |
May 03, 2006 | 30.12 | 32.67 | 30.09 | 31.69 | 1,052,307 | +1.95(+6.55%) |
May 02, 2006 | 28.75 | 29.79 | 28.02 | 29.74 | 578,003 | +1.08(+3.76%) |
May 01, 2006 | 29.61 | 29.99 | 28.59 | 28.66 | 408,766 | -0.83(-2.81%) |
Apr 28, 2006 | 28.79 | 29.54 | 28.70 | 29.49 | 393,687 | +0.59(+2.03%) |
Apr 27, 2006 | 29.61 | 30.04 | 28.84 | 28.91 | 430,109 | -0.84(-2.81%) |
Apr 26, 2006 | 29.77 | 30.12 | 29.63 | 29.74 | 492,978 | -0.16(-0.52%) |
Apr 25, 2006 | 30.60 | 31.03 | 29.70 | 29.90 | 377,447 | -0.59(-1.95%) |
Apr 24, 2006 | 31.12 | 31.21 | 30.33 | 30.49 | 175,036 | -0.59(-1.89%) |
Apr 21, 2006 | 31.29 | 31.49 | 30.86 | 31.08 | 405,866 | -0.03(-0.08%) |
Apr 20, 2006 | 31.47 | 31.48 | 30.43 | 31.10 | 304,950 | -0.50(-1.58%) |
Apr 19, 2006 | 31.04 | 31.60 | 30.82 | 31.60 | 355,988 | +0.62(+2.00%) |
Apr 18, 2006 | 29.45 | 31.01 | 29.44 | 30.98 | 381,739 | +1.54(+5.24%) |
Apr 17, 2006 | 29.35 | 29.65 | 29.27 | 29.44 | 237,557 | +0.04(+0.15%) |
Apr 13, 2006 | 29.31 | 29.66 | 29.25 | 29.40 | 148,357 | +0.09(+0.29%) |
Apr 12, 2006 | 29.46 | 29.73 | 29.09 | 29.31 | 451,220 | -0.15(-0.50%) |
Apr 11, 2006 | 30.69 | 30.72 | 29.29 | 29.46 | 234,773 | -1.16(-3.80%) |
Apr 10, 2006 | 30.81 | 31.04 | 30.37 | 30.62 | 134,786 | -0.19(-0.62%) |
Apr 07, 2006 | 30.99 | 31.32 | 30.73 | 30.81 | 250,085 | +0.00(+0.00%) |
Apr 06, 2006 | 30.92 | 30.97 | 30.52 | 30.81 | 108,803 | -0.20(-0.64%) |
Apr 05, 2006 | 31.34 | 31.35 | 30.91 | 31.01 | 264,468 | -0.20(-0.64%) |
Apr 04, 2006 | 30.83 | 31.51 | 30.74 | 31.21 | 173,992 | +0.28(+0.89%) |
Apr 03, 2006 | 31.42 | 31.50 | 30.78 | 30.93 | 165,176 | -0.40(-1.27%) |
Mar 31, 2006 | 31.10 | 31.47 | 30.97 | 31.33 | 266,092 | +0.34(+1.08%) |
Mar 30, 2006 | 31.08 | 31.34 | 30.10 | 30.99 | 252,985 | -0.09(-0.28%) |
Mar 29, 2006 | 30.56 | 31.08 | 30.30 | 31.08 | 210,994 | +0.65(+2.12%) |
Mar 28, 2006 | 30.39 | 30.83 | 30.10 | 30.43 | 160,653 | -0.03(-0.09%) |
Mar 27, 2006 | 30.35 | 30.53 | 29.97 | 30.46 | 193,595 | +0.20(+0.66%) |
Mar 24, 2006 | 30.23 | 30.41 | 29.98 | 30.26 | 123,766 | +0.09(+0.29%) |
Mar 23, 2006 | 30.17 | 30.28 | 29.80 | 30.17 | 287,899 | +0.04(+0.14%) |
Mar 22, 2006 | 30.08 | 30.48 | 29.88 | 30.13 | 223,638 | -0.07(-0.23%) |
Mar 21, 2006 | 30.48 | 30.92 | 30.01 | 30.20 | 309,126 | -0.49(-1.60%) |
Mar 20, 2006 | 30.52 | 30.73 | 30.17 | 30.69 | 223,754 | +0.34(+1.11%) |
Mar 17, 2006 | 30.56 | 30.78 | 30.23 | 30.35 | 307,154 | -0.03(-0.11%) |
Mar 16, 2006 | 30.65 | 31.10 | 30.38 | 30.39 | 186,404 | -0.26(-0.84%) |
Mar 15, 2006 | 30.43 | 30.85 | 30.16 | 30.65 | 325,598 | +0.85(+2.86%) |
Mar 14, 2006 | 29.16 | 30.05 | 29.16 | 29.79 | 333,137 | +0.64(+2.19%) |
Mar 13, 2006 | 29.29 | 29.73 | 29.10 | 29.16 | 228,742 | -0.01(-0.03%) |
Mar 10, 2006 | 28.96 | 29.23 | 28.65 | 29.16 | 226,074 | +0.34(+1.20%) |
Mar 09, 2006 | 29.35 | 29.53 | 28.78 | 28.82 | 177,240 | -0.38(-1.30%) |
Mar 08, 2006 | 29.81 | 29.81 | 28.88 | 29.20 | 235,121 | -0.66(-2.19%) |
Mar 07, 2006 | 30.00 | 30.08 | 29.54 | 29.85 | 165,756 | -0.24(-0.80%) |
Mar 06, 2006 | 29.61 | 30.60 | 29.61 | 30.10 | 187,679 | -0.34(-1.10%) |
Mar 03, 2006 | 30.89 | 31.10 | 30.41 | 30.43 | 187,100 | -0.46(-1.48%) |
Mar 02, 2006 | 30.73 | 31.47 | 30.56 | 30.89 | 221,434 | +0.16(+0.50%) |