Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.83 | 30.04 | 29.82 | 29.93 | 1,972,444 | +0.03(+0.10%) |
May 30, 2006 | 30.25 | 30.25 | 29.89 | 29.90 | 1,020,660 | -0.33(-1.09%) |
May 26, 2006 | 30.05 | 30.26 | 30.02 | 30.23 | 1,322,603 | +0.12(+0.40%) |
May 25, 2006 | 30.16 | 30.19 | 29.95 | 30.11 | 2,533,070 | +0.01(+0.03%) |
May 24, 2006 | 30.00 | 30.35 | 30.00 | 30.10 | 2,912,453 | -0.25(-0.82%) |
May 23, 2006 | 30.48 | 30.60 | 30.30 | 30.35 | 3,107,635 | +0.08(+0.26%) |
May 22, 2006 | 30.36 | 30.44 | 30.15 | 30.27 | 1,972,713 | -0.15(-0.49%) |
May 19, 2006 | 30.38 | 30.60 | 30.31 | 30.42 | 2,793,550 | -0.08(-0.26%) |
May 18, 2006 | 30.49 | 30.58 | 30.33 | 30.50 | 2,089,928 | -0.01(-0.03%) |
May 17, 2006 | 30.35 | 30.95 | 30.25 | 30.51 | 3,237,260 | -0.07(-0.23%) |
May 16, 2006 | 30.05 | 30.88 | 29.95 | 30.58 | 3,667,268 | -0.28(-0.91%) |
May 15, 2006 | 30.80 | 31.00 | 30.48 | 30.86 | 2,940,458 | -0.06(-0.19%) |
May 12, 2006 | 30.75 | 31.28 | 30.70 | 30.92 | 2,070,735 | -0.03(-0.10%) |
May 11, 2006 | 31.28 | 31.59 | 30.37 | 30.95 | 6,334,771 | -1.30(-4.03%) |
May 10, 2006 | 32.20 | 32.41 | 32.12 | 32.25 | 2,454,680 | +0.13(+0.40%) |
May 09, 2006 | 32.00 | 32.21 | 31.94 | 32.12 | 1,503,650 | +0.08(+0.25%) |
May 08, 2006 | 31.77 | 32.10 | 31.63 | 32.04 | 995,823 | +0.21(+0.66%) |
May 05, 2006 | 31.37 | 31.83 | 31.21 | 31.83 | 3,915,736 | +0.49(+1.56%) |
May 04, 2006 | 32.08 | 32.08 | 31.27 | 31.34 | 2,686,326 | -0.61(-1.91%) |
May 03, 2006 | 31.65 | 32.24 | 31.63 | 31.95 | 3,319,530 | +0.29(+0.92%) |
May 02, 2006 | 31.00 | 31.84 | 30.90 | 31.66 | 2,188,013 | +0.77(+2.49%) |
May 01, 2006 | 31.00 | 31.10 | 30.81 | 30.89 | 1,000,798 | -0.01(-0.03%) |
Apr 28, 2006 | 31.00 | 31.00 | 30.74 | 30.90 | 1,498,600 | -0.02(-0.06%) |
Apr 27, 2006 | 30.64 | 31.75 | 30.40 | 30.92 | 4,984,643 | +0.31(+1.01%) |
Apr 26, 2006 | 30.74 | 30.76 | 30.47 | 30.61 | 1,107,922 | -0.16(-0.52%) |
Apr 25, 2006 | 30.83 | 30.88 | 30.50 | 30.77 | 1,724,853 | +0.03(+0.10%) |
Apr 24, 2006 | 30.57 | 30.82 | 30.41 | 30.74 | 917,419 | -0.08(-0.26%) |
Apr 21, 2006 | 30.84 | 31.02 | 30.67 | 30.82 | 1,280,541 | +0.17(+0.55%) |
Apr 20, 2006 | 30.55 | 30.70 | 30.43 | 30.65 | 1,154,705 | +0.11(+0.36%) |
Apr 19, 2006 | 30.65 | 30.75 | 30.43 | 30.54 | 1,061,418 | -0.12(-0.39%) |
Apr 18, 2006 | 30.04 | 30.79 | 29.95 | 30.66 | 1,501,333 | +0.62(+2.06%) |
Apr 17, 2006 | 29.51 | 30.10 | 29.32 | 30.04 | 2,263,038 | +0.07(+0.23%) |
Apr 13, 2006 | 29.77 | 30.07 | 29.74 | 29.97 | 1,016,853 | +0.12(+0.40%) |
Apr 12, 2006 | 30.15 | 30.28 | 29.81 | 29.85 | 1,183,079 | -0.30(-1.00%) |
Apr 11, 2006 | 30.21 | 30.22 | 30.05 | 30.15 | 1,239,772 | -0.02(-0.07%) |
Apr 10, 2006 | 30.37 | 30.50 | 29.90 | 30.17 | 1,774,665 | -0.28(-0.92%) |
Apr 07, 2006 | 30.53 | 30.81 | 30.38 | 30.45 | 1,751,820 | -0.21(-0.68%) |
Apr 06, 2006 | 30.58 | 30.71 | 30.35 | 30.66 | 1,379,642 | -0.01(-0.03%) |
Apr 05, 2006 | 30.47 | 30.75 | 30.29 | 30.67 | 1,021,736 | +0.13(+0.43%) |
Apr 04, 2006 | 30.35 | 30.65 | 30.15 | 30.54 | 1,088,789 | -0.01(-0.03%) |
Apr 03, 2006 | 30.02 | 30.63 | 29.71 | 30.55 | 2,623,190 | +0.68(+2.28%) |
Mar 31, 2006 | 29.93 | 30.03 | 29.64 | 29.87 | 1,408,913 | -0.11(-0.37%) |
Mar 30, 2006 | 29.38 | 29.99 | 29.28 | 29.98 | 1,454,469 | +0.72(+2.46%) |
Mar 29, 2006 | 29.00 | 29.80 | 28.70 | 29.26 | 1,830,942 | +0.23(+0.79%) |
Mar 28, 2006 | 29.37 | 29.53 | 28.90 | 29.03 | 1,110,041 | -0.31(-1.06%) |
Mar 27, 2006 | 29.64 | 29.78 | 29.01 | 29.34 | 767,656 | +0.05(+0.17%) |
Mar 24, 2006 | 29.08 | 29.34 | 28.91 | 29.29 | 759,686 | +0.28(+0.97%) |
Mar 23, 2006 | 29.05 | 29.18 | 28.75 | 29.01 | 1,209,500 | -0.18(-0.62%) |
Mar 22, 2006 | 28.84 | 29.21 | 28.75 | 29.19 | 1,493,100 | +0.22(+0.76%) |
Mar 21, 2006 | 29.49 | 29.76 | 28.97 | 28.97 | 1,301,863 | -0.41(-1.40%) |
Mar 20, 2006 | 29.23 | 29.72 | 29.11 | 29.38 | 934,927 | +0.28(+0.96%) |
Mar 17, 2006 | 29.33 | 29.37 | 28.77 | 29.10 | 1,586,879 | +0.00(+0.00%) |
Mar 16, 2006 | 29.80 | 29.93 | 28.83 | 29.10 | 2,315,332 | -0.68(-2.28%) |
Mar 15, 2006 | 29.95 | 29.98 | 29.08 | 29.78 | 1,866,500 | +0.43(+1.47%) |
Mar 14, 2006 | 29.00 | 29.59 | 28.82 | 29.35 | 2,393,609 | +0.30(+1.03%) |
Mar 13, 2006 | 29.04 | 29.24 | 29.00 | 29.05 | 1,007,785 | -0.01(-0.03%) |
Mar 10, 2006 | 28.80 | 29.30 | 28.77 | 29.06 | 979,198 | +0.33(+1.15%) |
Mar 09, 2006 | 28.86 | 28.94 | 28.56 | 28.73 | 1,418,308 | -0.02(-0.07%) |
Mar 08, 2006 | 28.71 | 28.99 | 28.56 | 28.75 | 1,577,240 | +0.04(+0.14%) |
Mar 07, 2006 | 28.95 | 28.97 | 28.52 | 28.71 | 2,525,339 | -0.28(-0.97%) |
Mar 06, 2006 | 29.20 | 29.83 | 28.99 | 28.99 | 3,438,653 | -0.11(-0.38%) |
Mar 03, 2006 | 28.85 | 29.42 | 28.78 | 29.10 | 1,056,139 | +0.04(+0.14%) |
Mar 02, 2006 | 29.23 | 29.23 | 28.72 | 29.06 | 1,209,787 | -0.04(-0.14%) |