Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.69 | 32.69 | 32.44 | 32.69 | 0 | +0.25(+0.77%) |
May 30, 2006 | 32.44 | 32.82 | 32.44 | 32.44 | 0 | -0.38(-1.16%) |
May 26, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.15(+0.46%) |
May 25, 2006 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | +0.31(+0.96%) |
May 24, 2006 | 32.36 | 32.36 | 32.35 | 32.36 | 0 | +0.01(+0.03%) |
May 23, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | -0.03(-0.09%) |
May 22, 2006 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | -0.16(-0.49%) |
May 19, 2006 | 32.54 | 32.54 | 32.41 | 32.54 | 0 | +0.13(+0.40%) |
May 18, 2006 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.15(-0.46%) |
May 17, 2006 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | -0.49(-1.48%) |
May 16, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | -0.02(-0.06%) |
May 15, 2006 | 33.07 | 33.09 | 33.07 | 33.07 | 0 | -0.02(-0.06%) |
May 12, 2006 | 33.09 | 33.09 | 33.09 | 33.09 | 0 | -0.36(-1.08%) |
May 11, 2006 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | -0.31(-0.92%) |
May 10, 2006 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | -0.06(-0.18%) |
May 09, 2006 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.09(+0.27%) |
May 08, 2006 | 33.73 | 33.77 | 33.73 | 33.73 | 0 | -0.04(-0.12%) |
May 05, 2006 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.29(+0.87%) |
May 04, 2006 | 33.48 | 33.48 | 33.33 | 33.48 | 0 | +0.15(+0.45%) |
May 03, 2006 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | -0.13(-0.39%) |
May 02, 2006 | 33.46 | 33.46 | 33.26 | 33.46 | 0 | +0.20(+0.60%) |
May 01, 2006 | 33.26 | 33.26 | 33.25 | 33.26 | 0 | +0.03(+0.09%) |
Apr 28, 2006 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 33.23 | 33.23 | 33.19 | 33.23 | 0 | +0.04(+0.12%) |
Apr 26, 2006 | 33.19 | 33.19 | 33.19 | 33.19 | 0 | +0.10(+0.30%) |
Apr 25, 2006 | 33.09 | 33.19 | 33.09 | 33.09 | 0 | -0.10(-0.30%) |
Apr 24, 2006 | 33.23 | 33.23 | 33.19 | 33.19 | 0 | -0.04(-0.12%) |
Apr 21, 2006 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | +0.11(+0.33%) |
Apr 20, 2006 | 33.11 | 33.12 | 33.11 | 33.12 | 0 | +0.01(+0.03%) |
Apr 19, 2006 | 33.04 | 33.11 | 33.04 | 33.11 | 0 | +0.07(+0.21%) |
Apr 18, 2006 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.47(+1.44%) |
Apr 17, 2006 | 32.57 | 32.57 | 32.56 | 32.57 | 0 | +0.01(+0.03%) |
Apr 13, 2006 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.02(+0.06%) |
Apr 12, 2006 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | +0.02(+0.06%) |
Apr 11, 2006 | 32.52 | 32.70 | 32.52 | 32.52 | 0 | -0.18(-0.55%) |
Apr 10, 2006 | 32.70 | 32.70 | 32.66 | 32.70 | 0 | +0.04(+0.12%) |
Apr 07, 2006 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | -0.28(-0.85%) |
Apr 06, 2006 | 32.94 | 32.99 | 32.94 | 32.94 | 0 | -0.05(-0.15%) |
Apr 05, 2006 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.19(+0.58%) |
Apr 04, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.29(+0.89%) |
Apr 03, 2006 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.51 | 32.67 | 32.51 | 32.51 | 0 | -0.16(-0.49%) |
Mar 30, 2006 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | -0.02(-0.06%) |
Mar 29, 2006 | 32.69 | 32.69 | 32.51 | 32.69 | 0 | +0.18(+0.55%) |
Mar 28, 2006 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | -0.18(-0.55%) |
Mar 27, 2006 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | -0.02(-0.06%) |
Mar 24, 2006 | 32.62 | 32.71 | 32.71 | 32.71 | 0 | +0.16(+0.49%) |
Mar 21, 2006 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | -0.17(-0.52%) |
Mar 20, 2006 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | -0.06(-0.18%) |
Mar 17, 2006 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | +0.01(+0.03%) |
Mar 16, 2006 | 32.77 | 32.77 | 32.69 | 32.77 | 0 | +0.08(+0.24%) |
Mar 15, 2006 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | +0.11(+0.34%) |
Mar 14, 2006 | 32.31 | 32.58 | 32.58 | 32.58 | 0 | +0.27(+0.84%) |
Mar 13, 2006 | 32.31 | 32.31 | 32.20 | 32.31 | 0 | +0.11(+0.34%) |
Mar 10, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.19(+0.59%) |
Mar 09, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | -0.10(-0.31%) |
Mar 08, 2006 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | +0.10(+0.31%) |
Mar 07, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | -0.32(-0.99%) |
Mar 06, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | -0.19(-0.58%) |
Mar 02, 2006 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.01(-0.03%) |