Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.07 | 30.57 | 30.07 | 30.56 | 911,209 | +0.50(+1.66%) |
May 30, 2006 | 30.59 | 30.65 | 29.99 | 30.06 | 832,214 | -0.67(-2.18%) |
May 26, 2006 | 30.63 | 30.75 | 30.56 | 30.73 | 306,294 | +0.14(+0.44%) |
May 25, 2006 | 30.67 | 30.67 | 30.29 | 30.59 | 480,696 | +0.03(+0.08%) |
May 24, 2006 | 30.44 | 30.73 | 30.14 | 30.56 | 691,583 | +0.01(+0.03%) |
May 23, 2006 | 30.47 | 30.92 | 30.45 | 30.56 | 898,456 | +0.11(+0.36%) |
May 22, 2006 | 30.23 | 30.66 | 30.11 | 30.45 | 564,059 | +0.01(+0.03%) |
May 19, 2006 | 30.37 | 30.65 | 30.19 | 30.44 | 659,348 | +0.15(+0.50%) |
May 18, 2006 | 30.51 | 30.70 | 30.28 | 30.29 | 626,640 | -0.31(-1.02%) |
May 17, 2006 | 31.05 | 31.12 | 30.55 | 30.60 | 690,639 | -0.66(-2.11%) |
May 16, 2006 | 31.18 | 31.35 | 31.12 | 31.26 | 500,297 | +0.15(+0.49%) |
May 15, 2006 | 30.95 | 31.17 | 30.84 | 31.11 | 955,370 | +0.16(+0.52%) |
May 12, 2006 | 31.24 | 31.28 | 30.87 | 30.95 | 917,703 | -0.39(-1.24%) |
May 11, 2006 | 32.07 | 32.15 | 31.32 | 31.34 | 719,450 | -0.86(-2.68%) |
May 10, 2006 | 31.88 | 32.32 | 31.84 | 32.20 | 643,880 | +0.25(+0.77%) |
May 09, 2006 | 32.39 | 32.40 | 31.95 | 31.95 | 537,137 | -0.43(-1.33%) |
May 08, 2006 | 32.36 | 32.46 | 32.06 | 32.39 | 438,070 | +0.05(+0.16%) |
May 05, 2006 | 32.14 | 32.38 | 32.03 | 32.33 | 576,339 | +0.21(+0.66%) |
May 04, 2006 | 32.13 | 32.30 | 32.06 | 32.12 | 445,154 | +0.16(+0.50%) |
May 03, 2006 | 31.89 | 32.22 | 31.72 | 31.96 | 802,105 | +0.04(+0.13%) |
May 02, 2006 | 32.26 | 32.35 | 31.84 | 31.92 | 686,742 | -0.31(-0.97%) |
May 01, 2006 | 32.60 | 32.66 | 32.03 | 32.23 | 771,995 | -0.41(-1.25%) |
Apr 28, 2006 | 32.35 | 32.64 | 32.20 | 32.64 | 782,976 | +0.30(+0.94%) |
Apr 27, 2006 | 32.48 | 32.66 | 32.22 | 32.33 | 891,490 | -0.21(-0.65%) |
Apr 26, 2006 | 32.41 | 32.78 | 32.35 | 32.55 | 1,181,726 | +0.14(+0.42%) |
Apr 25, 2006 | 32.70 | 32.91 | 32.20 | 32.41 | 1,117,373 | -0.25(-0.75%) |
Apr 24, 2006 | 32.39 | 32.69 | 32.19 | 32.66 | 916,877 | +0.27(+0.84%) |
Apr 21, 2006 | 32.28 | 32.73 | 32.22 | 32.39 | 1,356,127 | +0.28(+0.87%) |
Apr 20, 2006 | 31.50 | 32.36 | 31.14 | 32.11 | 1,975,565 | +1.53(+5.01%) |
Apr 19, 2006 | 30.46 | 30.88 | 30.36 | 30.57 | 1,004,254 | +0.10(+0.33%) |
Apr 18, 2006 | 30.33 | 30.48 | 30.31 | 30.47 | 1,186,213 | +0.18(+0.59%) |
Apr 17, 2006 | 30.28 | 30.45 | 30.16 | 30.29 | 599,955 | +0.10(+0.34%) |
Apr 13, 2006 | 30.38 | 30.39 | 29.91 | 30.19 | 731,730 | -0.19(-0.61%) |
Apr 12, 2006 | 30.48 | 30.54 | 30.31 | 30.38 | 306,767 | -0.14(-0.44%) |
Apr 11, 2006 | 30.56 | 30.60 | 30.15 | 30.51 | 894,206 | -0.04(-0.14%) |
Apr 10, 2006 | 30.76 | 30.76 | 30.24 | 30.56 | 1,157,756 | -0.21(-0.69%) |
Apr 07, 2006 | 31.06 | 31.30 | 30.66 | 30.77 | 442,911 | -0.31(-1.01%) |
Apr 06, 2006 | 31.10 | 31.12 | 30.82 | 31.08 | 553,786 | -0.25(-0.78%) |
Apr 05, 2006 | 31.55 | 31.67 | 31.17 | 31.33 | 686,860 | -0.21(-0.67%) |
Apr 04, 2006 | 31.61 | 31.93 | 31.39 | 31.54 | 442,084 | -0.18(-0.56%) |
Apr 03, 2006 | 31.62 | 31.94 | 31.42 | 31.72 | 549,535 | +0.18(+0.56%) |
Mar 31, 2006 | 31.41 | 31.82 | 31.38 | 31.54 | 607,157 | +0.10(+0.32%) |
Mar 30, 2006 | 31.47 | 31.76 | 31.18 | 31.44 | 526,628 | -0.11(-0.35%) |
Mar 29, 2006 | 31.84 | 31.84 | 31.23 | 31.55 | 837,410 | -0.23(-0.72%) |
Mar 28, 2006 | 31.87 | 32.17 | 31.58 | 31.78 | 827,846 | -0.17(-0.53%) |
Mar 27, 2006 | 32.01 | 32.08 | 31.82 | 31.94 | 472,903 | -0.17(-0.53%) |
Mar 24, 2006 | 31.97 | 32.21 | 31.95 | 32.11 | 579,291 | +0.08(+0.26%) |
Mar 23, 2006 | 32.24 | 32.24 | 31.86 | 32.03 | 551,425 | -0.26(-0.81%) |
Mar 22, 2006 | 32.17 | 32.29 | 31.90 | 32.29 | 713,192 | +0.02(+0.05%) |
Mar 21, 2006 | 32.22 | 32.60 | 32.05 | 32.28 | 1,088,326 | +0.04(+0.13%) |
Mar 20, 2006 | 32.23 | 32.41 | 32.01 | 32.23 | 568,664 | -0.07(-0.21%) |
Mar 17, 2006 | 32.47 | 32.70 | 32.26 | 32.30 | 660,057 | -0.01(-0.03%) |
Mar 16, 2006 | 32.37 | 32.44 | 32.13 | 32.31 | 693,118 | +0.01(+0.03%) |
Mar 15, 2006 | 32.54 | 32.56 | 32.08 | 32.30 | 864,332 | -0.33(-1.01%) |
Mar 14, 2006 | 32.14 | 32.66 | 32.05 | 32.63 | 769,987 | +0.41(+1.26%) |
Mar 13, 2006 | 32.00 | 32.30 | 31.97 | 32.22 | 659,230 | +0.23(+0.71%) |
Mar 10, 2006 | 31.42 | 32.01 | 31.42 | 32.00 | 677,060 | +0.59(+1.89%) |
Mar 09, 2006 | 31.39 | 31.64 | 31.30 | 31.40 | 561,697 | +0.15(+0.49%) |
Mar 08, 2006 | 31.08 | 31.36 | 30.89 | 31.25 | 388,122 | +0.13(+0.41%) |
Mar 07, 2006 | 30.94 | 31.12 | 30.86 | 31.12 | 868,464 | +0.02(+0.05%) |
Mar 06, 2006 | 31.06 | 31.33 | 30.91 | 31.11 | 444,092 | -0.07(-0.22%) |
Mar 03, 2006 | 31.10 | 31.49 | 31.01 | 31.17 | 384,698 | -0.05(-0.16%) |
Mar 02, 2006 | 31.26 | 31.42 | 31.11 | 31.23 | 417,760 | -0.25(-0.81%) |