Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.39 | 30.79 | 30.25 | 30.78 | 1,470,991 | +0.41(+1.33%) |
May 30, 2006 | 31.06 | 31.06 | 30.36 | 30.37 | 932,921 | -0.86(-2.76%) |
May 26, 2006 | 31.23 | 31.31 | 30.96 | 31.23 | 1,231,760 | +0.19(+0.60%) |
May 25, 2006 | 31.41 | 31.42 | 30.93 | 31.05 | 1,301,769 | -0.03(-0.10%) |
May 24, 2006 | 31.02 | 31.14 | 30.69 | 31.08 | 1,209,090 | +0.06(+0.19%) |
May 23, 2006 | 30.82 | 31.38 | 30.81 | 31.02 | 1,640,747 | +0.40(+1.30%) |
May 22, 2006 | 31.11 | 31.23 | 30.37 | 30.62 | 1,589,807 | -0.49(-1.57%) |
May 19, 2006 | 30.89 | 31.23 | 30.46 | 31.11 | 1,503,129 | +0.31(+1.02%) |
May 18, 2006 | 31.32 | 31.56 | 30.78 | 30.79 | 1,044,402 | -0.58(-1.84%) |
May 17, 2006 | 31.83 | 32.10 | 31.35 | 31.37 | 1,175,219 | -0.82(-2.54%) |
May 16, 2006 | 32.45 | 32.66 | 32.16 | 32.19 | 1,002,397 | -0.17(-0.53%) |
May 15, 2006 | 32.59 | 32.67 | 31.86 | 32.36 | 2,279,497 | -0.23(-0.71%) |
May 12, 2006 | 32.49 | 32.85 | 32.46 | 32.59 | 2,201,620 | +0.11(+0.35%) |
May 11, 2006 | 32.77 | 32.91 | 32.36 | 32.48 | 1,249,629 | -0.20(-0.62%) |
May 10, 2006 | 32.62 | 32.85 | 32.48 | 32.68 | 1,085,874 | -0.24(-0.73%) |
May 09, 2006 | 31.95 | 32.95 | 31.95 | 32.92 | 1,111,878 | +0.70(+2.19%) |
May 08, 2006 | 32.22 | 32.32 | 31.88 | 32.22 | 996,529 | +0.13(+0.40%) |
May 05, 2006 | 31.80 | 32.40 | 31.80 | 32.09 | 1,814,503 | +0.29(+0.92%) |
May 04, 2006 | 31.35 | 31.86 | 31.34 | 31.80 | 845,843 | +0.59(+1.90%) |
May 03, 2006 | 31.20 | 31.46 | 31.12 | 31.20 | 620,480 | +0.01(+0.02%) |
May 02, 2006 | 31.33 | 31.43 | 30.96 | 31.20 | 948,123 | -0.08(-0.26%) |
May 01, 2006 | 31.76 | 32.06 | 31.16 | 31.28 | 1,284,967 | -0.42(-1.32%) |
Apr 28, 2006 | 31.61 | 31.75 | 31.32 | 31.70 | 681,555 | +0.05(+0.17%) |
Apr 27, 2006 | 31.62 | 32.04 | 31.20 | 31.65 | 1,376,712 | -0.16(-0.52%) |
Apr 26, 2006 | 31.34 | 32.16 | 31.34 | 31.81 | 1,487,127 | +0.54(+1.73%) |
Apr 25, 2006 | 31.61 | 31.72 | 31.14 | 31.27 | 1,378,446 | -0.61(-1.91%) |
Apr 24, 2006 | 31.51 | 31.94 | 31.24 | 31.88 | 1,737,293 | +0.18(+0.57%) |
Apr 21, 2006 | 32.23 | 32.40 | 31.38 | 31.70 | 3,380,040 | +0.87(+2.82%) |
Apr 20, 2006 | 31.42 | 31.43 | 30.30 | 30.83 | 2,195,086 | -0.61(-1.93%) |
Apr 19, 2006 | 30.32 | 31.45 | 30.32 | 31.44 | 1,977,991 | +1.08(+3.56%) |
Apr 18, 2006 | 28.59 | 30.84 | 29.25 | 30.36 | 3,524,325 | +1.77(+6.19%) |
Apr 17, 2006 | 28.89 | 29.00 | 28.55 | 28.59 | 587,943 | -0.39(-1.35%) |
Apr 13, 2006 | 28.55 | 29.05 | 28.58 | 28.98 | 983,461 | +0.43(+1.50%) |
Apr 12, 2006 | 28.57 | 28.79 | 28.38 | 28.55 | 554,338 | +0.02(+0.05%) |
Apr 11, 2006 | 28.68 | 28.68 | 28.22 | 28.53 | 1,222,959 | -0.20(-0.68%) |
Apr 10, 2006 | 29.23 | 29.25 | 28.64 | 28.73 | 873,180 | -0.45(-1.54%) |
Apr 07, 2006 | 29.25 | 29.43 | 29.03 | 29.18 | 1,006,397 | +0.10(+0.34%) |
Apr 06, 2006 | 29.13 | 29.17 | 28.94 | 29.08 | 744,230 | -0.02(-0.08%) |
Apr 05, 2006 | 29.38 | 29.43 | 28.98 | 29.10 | 1,067,072 | -0.22(-0.74%) |
Apr 04, 2006 | 28.86 | 29.53 | 28.75 | 29.32 | 1,240,828 | +0.35(+1.19%) |
Apr 03, 2006 | 28.98 | 29.37 | 28.90 | 28.98 | 693,156 | +0.02(+0.08%) |
Mar 31, 2006 | 28.80 | 29.13 | 28.65 | 28.95 | 1,187,221 | +0.19(+0.68%) |
Mar 30, 2006 | 28.80 | 28.97 | 28.21 | 28.76 | 2,609,139 | -0.69(-2.34%) |
Mar 29, 2006 | 29.28 | 29.60 | 29.16 | 29.45 | 959,458 | +0.16(+0.56%) |
Mar 28, 2006 | 29.25 | 29.37 | 29.01 | 29.28 | 1,314,304 | +0.07(+0.26%) |
Mar 27, 2006 | 29.49 | 29.49 | 29.14 | 29.21 | 939,855 | -0.31(-1.04%) |
Mar 24, 2006 | 29.59 | 29.62 | 29.29 | 29.52 | 565,140 | -0.02(-0.08%) |
Mar 23, 2006 | 29.25 | 29.58 | 29.22 | 29.54 | 1,215,091 | +0.39(+1.34%) |
Mar 22, 2006 | 28.42 | 29.21 | 28.42 | 29.15 | 758,498 | +0.79(+2.80%) |
Mar 21, 2006 | 28.96 | 28.99 | 28.31 | 28.35 | 909,451 | -0.41(-1.41%) |
Mar 20, 2006 | 28.83 | 28.98 | 28.68 | 28.76 | 657,018 | -0.02(-0.05%) |
Mar 17, 2006 | 28.53 | 28.90 | 28.28 | 28.77 | 936,388 | +0.25(+0.87%) |
Mar 16, 2006 | 28.86 | 29.02 | 28.53 | 28.53 | 860,245 | -0.18(-0.63%) |
Mar 15, 2006 | 28.29 | 28.74 | 28.25 | 28.71 | 765,033 | +0.51(+1.81%) |
Mar 14, 2006 | 27.48 | 28.37 | 27.45 | 28.20 | 1,007,864 | +0.67(+2.45%) |
Mar 13, 2006 | 27.18 | 27.57 | 27.10 | 27.52 | 837,842 | +0.37(+1.38%) |
Mar 10, 2006 | 26.87 | 27.39 | 26.71 | 27.15 | 505,265 | +0.29(+1.06%) |
Mar 09, 2006 | 26.91 | 27.18 | 26.73 | 26.86 | 645,284 | +0.01(+0.03%) |
Mar 08, 2006 | 26.61 | 26.88 | 26.49 | 26.85 | 895,583 | +0.25(+0.96%) |
Mar 07, 2006 | 27.03 | 27.03 | 26.40 | 26.60 | 1,586,740 | -0.57(-2.10%) |
Mar 06, 2006 | 27.24 | 27.41 | 27.01 | 27.17 | 1,141,482 | -0.16(-0.58%) |
Mar 03, 2006 | 27.15 | 27.57 | 27.09 | 27.33 | 833,175 | -0.10(-0.36%) |
Mar 02, 2006 | 27.60 | 27.66 | 27.27 | 27.42 | 833,975 | -0.43(-1.56%) |