Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.14 | 29.57 | 29.07 | 29.39 | 178,520 | +0.23(+0.78%) |
May 30, 2006 | 29.24 | 29.37 | 28.99 | 29.16 | 142,282 | -0.13(-0.46%) |
May 26, 2006 | 29.89 | 30.26 | 29.14 | 29.30 | 456,855 | +0.72(+2.53%) |
May 25, 2006 | 28.34 | 28.71 | 28.01 | 28.57 | 125,752 | +0.23(+0.80%) |
May 24, 2006 | 28.47 | 28.47 | 28.08 | 28.34 | 57,472 | -0.13(-0.44%) |
May 23, 2006 | 29.19 | 29.19 | 28.25 | 28.47 | 263,966 | -0.71(-2.43%) |
May 22, 2006 | 29.10 | 29.22 | 28.77 | 29.18 | 88,370 | -0.20(-0.70%) |
May 19, 2006 | 29.55 | 29.55 | 28.90 | 29.38 | 127,660 | -0.19(-0.64%) |
May 18, 2006 | 29.85 | 29.86 | 29.43 | 29.57 | 48,317 | -0.23(-0.77%) |
May 17, 2006 | 29.65 | 29.85 | 29.47 | 29.80 | 83,665 | +0.06(+0.21%) |
May 16, 2006 | 29.81 | 29.89 | 29.65 | 29.74 | 43,994 | -0.10(-0.34%) |
May 15, 2006 | 29.89 | 30.00 | 29.58 | 29.84 | 184,497 | -0.05(-0.16%) |
May 12, 2006 | 29.60 | 29.96 | 29.49 | 29.89 | 322,965 | +0.24(+0.80%) |
May 11, 2006 | 29.83 | 29.89 | 29.43 | 29.65 | 80,995 | -0.26(-0.87%) |
May 10, 2006 | 29.98 | 30.09 | 29.77 | 29.91 | 38,018 | -0.12(-0.39%) |
May 09, 2006 | 29.85 | 30.05 | 29.65 | 30.03 | 132,364 | +0.18(+0.61%) |
May 08, 2006 | 29.81 | 30.05 | 29.54 | 29.85 | 78,325 | -0.03(-0.11%) |
May 05, 2006 | 29.61 | 29.89 | 29.61 | 29.88 | 73,620 | +0.27(+0.90%) |
May 04, 2006 | 29.67 | 29.92 | 29.57 | 29.61 | 78,579 | +0.00(+0.00%) |
May 03, 2006 | 29.78 | 30.02 | 29.52 | 29.61 | 68,789 | -0.21(-0.71%) |
May 02, 2006 | 30.28 | 30.43 | 29.69 | 29.82 | 142,028 | -0.50(-1.63%) |
May 01, 2006 | 30.28 | 30.40 | 29.59 | 30.32 | 367,976 | -0.28(-0.90%) |
Apr 28, 2006 | 30.63 | 30.73 | 30.22 | 30.59 | 505,682 | +0.00(+0.00%) |
Apr 27, 2006 | 30.51 | 30.64 | 30.29 | 30.59 | 105,408 | +0.00(+0.00%) |
Apr 26, 2006 | 30.59 | 30.79 | 30.47 | 30.59 | 79,342 | -0.07(-0.23%) |
Apr 25, 2006 | 31.10 | 31.16 | 30.66 | 30.66 | 123,082 | -0.49(-1.57%) |
Apr 24, 2006 | 31.21 | 31.24 | 30.92 | 31.15 | 104,645 | -0.05(-0.18%) |
Apr 21, 2006 | 31.03 | 31.26 | 30.98 | 31.21 | 111,512 | +0.15(+0.48%) |
Apr 20, 2006 | 30.69 | 31.24 | 30.69 | 31.06 | 148,640 | +0.32(+1.05%) |
Apr 19, 2006 | 30.32 | 30.79 | 30.23 | 30.73 | 136,179 | +0.26(+0.85%) |
Apr 18, 2006 | 30.28 | 30.66 | 30.16 | 30.48 | 514,455 | -0.55(-1.77%) |
Apr 17, 2006 | 30.75 | 31.20 | 30.70 | 31.03 | 491,186 | -0.82(-2.57%) |
Apr 13, 2006 | 31.34 | 31.99 | 31.22 | 31.84 | 124,862 | +0.50(+1.61%) |
Apr 12, 2006 | 31.41 | 31.54 | 31.19 | 31.34 | 109,223 | -0.13(-0.42%) |
Apr 11, 2006 | 32.05 | 32.07 | 31.42 | 31.47 | 182,208 | -0.57(-1.79%) |
Apr 10, 2006 | 32.35 | 32.36 | 31.88 | 32.05 | 78,834 | -0.35(-1.09%) |
Apr 07, 2006 | 32.56 | 32.56 | 32.21 | 32.40 | 145,080 | -0.30(-0.91%) |
Apr 06, 2006 | 33.03 | 33.20 | 32.51 | 32.70 | 113,164 | -0.40(-1.21%) |
Apr 05, 2006 | 33.62 | 33.72 | 33.05 | 33.10 | 78,198 | -0.69(-2.05%) |
Apr 04, 2006 | 33.29 | 34.37 | 33.04 | 33.79 | 366,196 | +0.72(+2.16%) |
Apr 03, 2006 | 32.68 | 33.17 | 32.61 | 33.08 | 184,624 | +0.32(+0.98%) |
Mar 31, 2006 | 32.28 | 32.76 | 32.12 | 32.76 | 222,896 | +0.39(+1.22%) |
Mar 30, 2006 | 32.78 | 32.94 | 32.24 | 32.36 | 139,993 | -0.42(-1.27%) |
Mar 29, 2006 | 32.87 | 33.03 | 32.76 | 32.78 | 101,848 | -0.09(-0.26%) |
Mar 28, 2006 | 33.19 | 33.27 | 32.86 | 32.87 | 43,358 | -0.24(-0.74%) |
Mar 27, 2006 | 33.20 | 33.20 | 32.85 | 33.11 | 103,501 | -0.02(-0.05%) |
Mar 24, 2006 | 33.07 | 33.18 | 32.95 | 33.13 | 49,589 | +0.00(+0.00%) |
Mar 23, 2006 | 32.99 | 33.17 | 32.88 | 33.13 | 62,558 | +0.07(+0.21%) |
Mar 22, 2006 | 33.80 | 33.80 | 32.88 | 33.05 | 100,576 | +0.00(+0.00%) |
Mar 21, 2006 | 32.87 | 33.16 | 32.84 | 33.05 | 142,028 | +0.28(+0.84%) |
Mar 20, 2006 | 33.08 | 33.08 | 32.63 | 32.78 | 137,959 | -0.54(-1.63%) |
Mar 17, 2006 | 33.21 | 33.36 | 33.00 | 33.32 | 79,724 | +0.15(+0.45%) |
Mar 16, 2006 | 33.15 | 33.31 | 32.99 | 33.17 | 205,604 | +0.14(+0.43%) |
Mar 15, 2006 | 33.70 | 33.75 | 32.70 | 33.03 | 253,921 | -0.72(-2.14%) |
Mar 14, 2006 | 33.74 | 34.04 | 33.69 | 33.76 | 183,861 | -0.06(-0.19%) |
Mar 13, 2006 | 33.82 | 34.13 | 33.64 | 33.82 | 256,592 | +0.08(+0.23%) |
Mar 10, 2006 | 32.91 | 34.01 | 32.88 | 33.74 | 256,464 | +0.90(+2.75%) |
Mar 09, 2006 | 33.02 | 33.06 | 32.76 | 32.83 | 56,836 | -0.19(-0.57%) |
Mar 08, 2006 | 32.91 | 33.09 | 32.64 | 33.02 | 104,518 | +0.17(+0.50%) |
Mar 07, 2006 | 32.56 | 32.88 | 32.34 | 32.86 | 195,177 | +0.20(+0.63%) |
Mar 06, 2006 | 32.91 | 32.91 | 32.48 | 32.65 | 46,156 | -0.17(-0.53%) |
Mar 03, 2006 | 32.64 | 32.99 | 32.61 | 32.83 | 71,332 | +0.19(+0.58%) |
Mar 02, 2006 | 32.80 | 32.97 | 32.55 | 32.64 | 131,220 | -0.23(-0.69%) |