Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.91 | 30.09 | 29.79 | 30.09 | 981,400 | +0.28(+0.94%) |
May 30, 2006 | 30.10 | 30.12 | 29.74 | 29.81 | 475,400 | -0.44(-1.45%) |
May 26, 2006 | 30.00 | 30.25 | 29.79 | 30.25 | 522,600 | +0.39(+1.31%) |
May 25, 2006 | 30.06 | 30.09 | 29.67 | 29.86 | 517,700 | -0.14(-0.47%) |
May 24, 2006 | 29.55 | 30.12 | 29.23 | 30.00 | 1,163,100 | +0.45(+1.52%) |
May 23, 2006 | 29.72 | 29.97 | 29.49 | 29.55 | 698,100 | -0.11(-0.37%) |
May 22, 2006 | 29.51 | 29.87 | 29.28 | 29.66 | 905,800 | -0.23(-0.77%) |
May 19, 2006 | 29.89 | 30.17 | 29.56 | 29.89 | 714,700 | +0.04(+0.13%) |
May 18, 2006 | 29.99 | 30.21 | 29.83 | 29.85 | 558,400 | -0.26(-0.86%) |
May 17, 2006 | 30.29 | 30.34 | 30.05 | 30.11 | 653,000 | -0.18(-0.59%) |
May 16, 2006 | 30.81 | 30.92 | 30.19 | 30.29 | 911,100 | -0.56(-1.82%) |
May 15, 2006 | 30.90 | 30.99 | 30.59 | 30.85 | 683,700 | -0.04(-0.13%) |
May 12, 2006 | 31.08 | 31.24 | 30.89 | 30.89 | 682,200 | -0.19(-0.61%) |
May 11, 2006 | 31.18 | 31.27 | 30.93 | 31.08 | 519,400 | -0.10(-0.32%) |
May 10, 2006 | 31.23 | 31.29 | 31.03 | 31.18 | 838,900 | -0.16(-0.51%) |
May 09, 2006 | 31.95 | 31.95 | 30.32 | 31.34 | 2,931,700 | -1.04(-3.21%) |
May 08, 2006 | 31.80 | 32.44 | 31.80 | 32.38 | 1,244,200 | +0.09(+0.28%) |
May 05, 2006 | 31.96 | 32.32 | 31.82 | 32.29 | 824,100 | +0.57(+1.80%) |
May 04, 2006 | 31.09 | 31.77 | 31.09 | 31.72 | 556,900 | +0.72(+2.32%) |
May 03, 2006 | 30.72 | 31.10 | 30.72 | 31.00 | 1,154,400 | +0.30(+0.98%) |
May 02, 2006 | 30.07 | 30.71 | 29.90 | 30.70 | 388,600 | +0.64(+2.13%) |
May 01, 2006 | 30.19 | 30.54 | 29.98 | 30.06 | 653,700 | -0.12(-0.40%) |
Apr 28, 2006 | 30.32 | 30.49 | 30.16 | 30.18 | 355,600 | -0.14(-0.46%) |
Apr 27, 2006 | 30.56 | 30.61 | 30.15 | 30.32 | 336,100 | -0.25(-0.82%) |
Apr 26, 2006 | 30.33 | 30.63 | 30.27 | 30.57 | 321,300 | +0.32(+1.06%) |
Apr 25, 2006 | 30.45 | 30.60 | 30.15 | 30.25 | 464,200 | -0.20(-0.66%) |
Apr 24, 2006 | 30.60 | 30.61 | 30.28 | 30.45 | 303,000 | -0.32(-1.04%) |
Apr 21, 2006 | 31.02 | 31.09 | 30.55 | 30.77 | 343,700 | -0.04(-0.13%) |
Apr 20, 2006 | 30.89 | 31.10 | 30.61 | 30.81 | 318,600 | -0.13(-0.42%) |
Apr 19, 2006 | 30.81 | 31.00 | 30.61 | 30.94 | 364,100 | +0.13(+0.42%) |
Apr 18, 2006 | 30.26 | 30.94 | 30.29 | 30.81 | 402,600 | +0.56(+1.85%) |
Apr 17, 2006 | 30.23 | 30.74 | 30.06 | 30.25 | 279,200 | +0.07(+0.23%) |
Apr 13, 2006 | 30.03 | 30.48 | 30.00 | 30.18 | 346,200 | +0.15(+0.50%) |
Apr 12, 2006 | 29.93 | 30.15 | 29.87 | 30.03 | 779,700 | +0.14(+0.47%) |
Apr 11, 2006 | 30.26 | 30.50 | 29.83 | 29.89 | 471,300 | -0.36(-1.19%) |
Apr 10, 2006 | 30.32 | 30.38 | 29.96 | 30.25 | 800,300 | -0.15(-0.49%) |
Apr 07, 2006 | 30.98 | 30.98 | 30.37 | 30.40 | 656,100 | -0.50(-1.62%) |
Apr 06, 2006 | 30.92 | 30.93 | 30.56 | 30.90 | 404,800 | -0.05(-0.16%) |
Apr 05, 2006 | 30.88 | 31.08 | 30.82 | 30.95 | 724,600 | +0.08(+0.26%) |
Apr 04, 2006 | 30.58 | 30.98 | 30.48 | 30.87 | 972,700 | +0.04(+0.13%) |
Apr 03, 2006 | 31.30 | 31.30 | 30.80 | 30.83 | 838,100 | -0.36(-1.15%) |
Mar 31, 2006 | 31.31 | 31.50 | 31.08 | 31.19 | 696,600 | -0.02(-0.06%) |
Mar 30, 2006 | 31.48 | 31.61 | 31.02 | 31.21 | 1,213,300 | -0.29(-0.92%) |
Mar 29, 2006 | 31.00 | 31.51 | 30.93 | 31.50 | 696,800 | +0.55(+1.78%) |
Mar 28, 2006 | 30.99 | 31.19 | 30.87 | 30.95 | 844,200 | -0.03(-0.10%) |
Mar 27, 2006 | 30.82 | 31.01 | 30.74 | 30.98 | 760,800 | +0.08(+0.26%) |
Mar 24, 2006 | 30.50 | 30.90 | 30.48 | 30.90 | 732,100 | +0.40(+1.31%) |
Mar 23, 2006 | 30.14 | 30.50 | 30.10 | 30.50 | 752,600 | +0.00(+0.00%) |
Mar 22, 2006 | 30.00 | 30.50 | 29.89 | 30.50 | 998,100 | +0.44(+1.46%) |
Mar 21, 2006 | 30.28 | 30.30 | 29.97 | 30.06 | 727,900 | -0.23(-0.76%) |
Mar 20, 2006 | 30.09 | 30.40 | 29.97 | 30.29 | 1,404,800 | +0.32(+1.07%) |
Mar 17, 2006 | 29.49 | 30.01 | 29.40 | 29.97 | 2,050,300 | +0.62(+2.11%) |
Mar 16, 2006 | 28.78 | 29.38 | 28.71 | 29.35 | 1,224,700 | +0.59(+2.05%) |
Mar 15, 2006 | 28.87 | 28.95 | 28.59 | 28.76 | 1,061,500 | -0.18(-0.62%) |
Mar 14, 2006 | 28.05 | 28.94 | 28.00 | 28.94 | 1,762,800 | +0.88(+3.14%) |
Mar 13, 2006 | 28.10 | 28.23 | 27.92 | 28.06 | 507,900 | +0.01(+0.04%) |
Mar 10, 2006 | 28.00 | 28.28 | 27.97 | 28.05 | 668,600 | +0.02(+0.07%) |
Mar 09, 2006 | 28.06 | 28.14 | 27.93 | 28.03 | 438,100 | -0.09(-0.32%) |
Mar 08, 2006 | 28.00 | 28.24 | 27.66 | 28.12 | 736,100 | +0.12(+0.43%) |
Mar 07, 2006 | 27.90 | 28.06 | 27.75 | 28.00 | 648,600 | +0.06(+0.21%) |
Mar 06, 2006 | 28.28 | 28.44 | 27.84 | 27.94 | 819,400 | -0.34(-1.20%) |
Mar 03, 2006 | 28.35 | 28.60 | 28.20 | 28.28 | 1,070,300 | -0.32(-1.12%) |
Mar 02, 2006 | 29.03 | 29.04 | 28.15 | 28.60 | 1,985,000 | -0.62(-2.12%) |