Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.54 | 29.05 | 28.48 | 28.89 | 610,599 | +0.48(+1.69%) |
May 30, 2006 | 29.30 | 29.38 | 28.31 | 28.41 | 889,255 | -1.05(-3.55%) |
May 26, 2006 | 29.10 | 29.51 | 29.07 | 29.45 | 632,983 | +0.37(+1.27%) |
May 25, 2006 | 28.98 | 29.17 | 28.76 | 29.08 | 939,492 | +0.17(+0.60%) |
May 24, 2006 | 28.76 | 29.05 | 28.39 | 28.91 | 637,180 | +0.09(+0.33%) |
May 23, 2006 | 28.78 | 28.85 | 28.38 | 28.82 | 1,401,034 | +0.14(+0.49%) |
May 22, 2006 | 29.11 | 29.18 | 28.49 | 28.68 | 1,403,578 | -0.53(-1.80%) |
May 19, 2006 | 29.31 | 29.45 | 28.88 | 29.20 | 765,888 | +0.04(+0.13%) |
May 18, 2006 | 29.41 | 29.64 | 29.08 | 29.16 | 1,473,910 | -0.20(-0.70%) |
May 17, 2006 | 29.52 | 29.61 | 29.25 | 29.37 | 1,310,608 | -0.24(-0.80%) |
May 16, 2006 | 29.26 | 29.67 | 29.22 | 29.60 | 1,727,510 | +0.27(+0.91%) |
May 15, 2006 | 29.21 | 29.56 | 28.96 | 29.34 | 1,406,249 | +0.11(+0.38%) |
May 12, 2006 | 29.31 | 29.44 | 29.17 | 29.23 | 537,597 | -0.10(-0.35%) |
May 11, 2006 | 29.46 | 29.49 | 29.21 | 29.33 | 1,065,020 | -0.13(-0.45%) |
May 10, 2006 | 29.39 | 29.67 | 28.89 | 29.46 | 1,556,832 | -0.01(-0.03%) |
May 09, 2006 | 30.09 | 30.16 | 29.35 | 29.47 | 958,442 | -0.69(-2.29%) |
May 08, 2006 | 30.19 | 30.37 | 30.02 | 30.16 | 577,151 | -0.35(-1.13%) |
May 05, 2006 | 30.33 | 30.64 | 30.25 | 30.51 | 889,128 | +0.24(+0.78%) |
May 04, 2006 | 30.35 | 30.47 | 30.24 | 30.27 | 628,659 | -0.08(-0.26%) |
May 03, 2006 | 30.08 | 30.47 | 30.08 | 30.35 | 706,495 | +0.27(+0.89%) |
May 02, 2006 | 29.84 | 30.08 | 29.73 | 30.08 | 735,874 | +0.24(+0.82%) |
May 01, 2006 | 29.88 | 29.91 | 29.67 | 29.84 | 1,737,176 | -0.04(-0.13%) |
Apr 28, 2006 | 29.96 | 30.50 | 29.72 | 29.88 | 1,309,718 | +0.02(+0.05%) |
Apr 27, 2006 | 28.93 | 30.82 | 28.93 | 29.86 | 3,967,564 | -0.64(-2.09%) |
Apr 26, 2006 | 30.47 | 30.68 | 30.28 | 30.50 | 964,928 | +0.06(+0.21%) |
Apr 25, 2006 | 30.74 | 30.74 | 30.31 | 30.44 | 504,403 | -0.31(-1.00%) |
Apr 24, 2006 | 30.57 | 30.74 | 30.32 | 30.74 | 540,649 | +0.02(+0.08%) |
Apr 21, 2006 | 30.74 | 30.84 | 30.47 | 30.72 | 367,046 | +0.02(+0.05%) |
Apr 20, 2006 | 30.47 | 30.97 | 30.32 | 30.70 | 477,822 | +0.21(+0.70%) |
Apr 19, 2006 | 30.37 | 30.56 | 30.17 | 30.49 | 522,208 | -0.07(-0.23%) |
Apr 18, 2006 | 30.16 | 30.79 | 30.13 | 30.56 | 799,464 | +0.39(+1.30%) |
Apr 17, 2006 | 29.93 | 30.17 | 29.85 | 30.17 | 441,702 | +0.16(+0.52%) |
Apr 13, 2006 | 29.99 | 30.08 | 29.09 | 30.01 | 615,051 | +0.02(+0.08%) |
Apr 12, 2006 | 30.13 | 30.31 | 29.74 | 29.99 | 480,365 | -0.18(-0.60%) |
Apr 11, 2006 | 30.33 | 30.45 | 30.00 | 30.17 | 520,173 | -0.16(-0.52%) |
Apr 10, 2006 | 30.66 | 30.70 | 30.22 | 30.33 | 753,170 | -0.42(-1.36%) |
Apr 07, 2006 | 30.66 | 30.87 | 30.55 | 30.74 | 966,581 | -0.41(-1.31%) |
Apr 06, 2006 | 31.45 | 31.47 | 30.86 | 31.15 | 453,148 | -0.42(-1.34%) |
Apr 05, 2006 | 31.45 | 31.63 | 31.25 | 31.58 | 442,719 | +0.09(+0.30%) |
Apr 04, 2006 | 31.08 | 31.51 | 30.66 | 31.48 | 692,377 | +0.09(+0.28%) |
Apr 03, 2006 | 31.88 | 31.88 | 31.20 | 31.40 | 588,979 | -0.49(-1.53%) |
Mar 31, 2006 | 31.70 | 31.99 | 31.23 | 31.88 | 1,011,477 | +0.30(+0.95%) |
Mar 30, 2006 | 31.58 | 31.69 | 31.30 | 31.58 | 853,135 | -0.07(-0.22%) |
Mar 29, 2006 | 31.88 | 31.88 | 31.37 | 31.66 | 1,094,399 | -0.27(-0.84%) |
Mar 28, 2006 | 31.57 | 32.11 | 31.50 | 31.92 | 2,851,162 | +0.47(+1.50%) |
Mar 27, 2006 | 31.40 | 31.47 | 31.07 | 31.45 | 855,297 | -0.05(-0.15%) |
Mar 24, 2006 | 31.45 | 31.55 | 31.33 | 31.50 | 661,854 | +0.09(+0.28%) |
Mar 23, 2006 | 31.58 | 31.58 | 31.29 | 31.41 | 578,550 | -0.11(-0.35%) |
Mar 22, 2006 | 31.38 | 31.71 | 31.33 | 31.52 | 519,410 | +0.06(+0.20%) |
Mar 21, 2006 | 31.69 | 31.80 | 31.10 | 31.46 | 815,235 | -0.14(-0.45%) |
Mar 20, 2006 | 31.51 | 31.69 | 31.22 | 31.60 | 545,482 | +0.06(+0.20%) |
Mar 17, 2006 | 31.41 | 31.77 | 31.14 | 31.54 | 796,921 | +0.28(+0.91%) |
Mar 16, 2006 | 31.37 | 31.37 | 31.18 | 31.25 | 761,564 | -0.16(-0.50%) |
Mar 15, 2006 | 31.25 | 31.44 | 31.10 | 31.41 | 655,622 | +0.12(+0.38%) |
Mar 14, 2006 | 31.33 | 31.43 | 30.92 | 31.29 | 382,308 | -0.12(-0.38%) |
Mar 13, 2006 | 31.33 | 31.78 | 31.32 | 31.41 | 555,657 | +0.12(+0.38%) |
Mar 10, 2006 | 31.26 | 31.29 | 30.98 | 31.29 | 600,043 | +0.06(+0.20%) |
Mar 09, 2006 | 31.25 | 31.36 | 31.03 | 31.23 | 999,521 | +0.02(+0.08%) |
Mar 08, 2006 | 31.43 | 31.44 | 30.99 | 31.21 | 982,861 | -0.24(-0.75%) |
Mar 07, 2006 | 31.61 | 31.73 | 31.35 | 31.44 | 702,679 | -0.21(-0.67%) |
Mar 06, 2006 | 31.53 | 31.67 | 31.18 | 31.66 | 543,702 | +0.08(+0.25%) |
Mar 03, 2006 | 31.61 | 31.87 | 31.53 | 31.58 | 490,031 | -0.13(-0.42%) |
Mar 02, 2006 | 31.33 | 31.83 | 31.21 | 31.71 | 810,148 | +0.26(+0.83%) |