Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.99 | 30.64 | 28.79 | 30.63 | 254,417 | +0.65(+2.18%) |
May 30, 2006 | 31.12 | 31.12 | 29.95 | 29.98 | 204,940 | -1.11(-3.57%) |
May 26, 2006 | 30.98 | 31.57 | 30.83 | 31.09 | 231,948 | +0.26(+0.83%) |
May 25, 2006 | 30.89 | 31.37 | 30.30 | 30.83 | 184,514 | +0.17(+0.55%) |
May 24, 2006 | 31.06 | 31.15 | 29.59 | 30.67 | 213,905 | -0.40(-1.28%) |
May 23, 2006 | 31.26 | 32.16 | 30.96 | 31.06 | 164,315 | -0.17(-0.54%) |
May 22, 2006 | 31.28 | 31.62 | 30.53 | 31.23 | 314,787 | -0.24(-0.76%) |
May 19, 2006 | 31.80 | 32.25 | 30.39 | 31.47 | 315,014 | -0.33(-1.05%) |
May 18, 2006 | 32.61 | 32.87 | 31.72 | 31.80 | 196,657 | -0.70(-2.14%) |
May 17, 2006 | 32.51 | 32.86 | 31.62 | 32.50 | 336,007 | -0.02(-0.05%) |
May 16, 2006 | 32.29 | 32.89 | 32.08 | 32.52 | 170,443 | +0.25(+0.76%) |
May 15, 2006 | 32.89 | 33.06 | 31.45 | 32.27 | 360,746 | -0.79(-2.40%) |
May 12, 2006 | 33.39 | 33.47 | 32.75 | 33.06 | 298,106 | -0.33(-0.98%) |
May 11, 2006 | 34.37 | 34.55 | 33.35 | 33.39 | 199,607 | -1.00(-2.92%) |
May 10, 2006 | 34.55 | 34.63 | 33.86 | 34.39 | 187,578 | -0.14(-0.41%) |
May 09, 2006 | 34.25 | 34.74 | 33.96 | 34.54 | 198,926 | +0.31(+0.90%) |
May 08, 2006 | 34.54 | 34.57 | 34.16 | 34.23 | 216,402 | -0.35(-1.02%) |
May 05, 2006 | 34.93 | 35.02 | 34.37 | 34.58 | 105,307 | -0.13(-0.38%) |
May 04, 2006 | 34.33 | 35.15 | 34.27 | 34.71 | 206,983 | +0.48(+1.42%) |
May 03, 2006 | 33.53 | 35.32 | 33.31 | 34.23 | 644,100 | +0.75(+2.24%) |
May 02, 2006 | 32.91 | 34.24 | 31.50 | 33.48 | 326,248 | +0.48(+1.44%) |
May 01, 2006 | 32.56 | 33.42 | 32.50 | 33.00 | 204,373 | +0.50(+1.55%) |
Apr 28, 2006 | 32.43 | 32.86 | 32.23 | 32.50 | 163,521 | +0.01(+0.03%) |
Apr 27, 2006 | 32.91 | 33.49 | 32.18 | 32.49 | 167,152 | -0.33(-0.99%) |
Apr 26, 2006 | 32.68 | 33.48 | 32.65 | 32.82 | 143,322 | +0.13(+0.40%) |
Apr 25, 2006 | 32.16 | 32.98 | 31.94 | 32.68 | 149,336 | +0.50(+1.56%) |
Apr 24, 2006 | 33.31 | 33.64 | 32.11 | 32.18 | 276,205 | -1.10(-3.31%) |
Apr 21, 2006 | 33.93 | 33.93 | 32.92 | 33.28 | 189,281 | -0.18(-0.53%) |
Apr 20, 2006 | 33.87 | 34.10 | 33.21 | 33.46 | 144,230 | -0.41(-1.22%) |
Apr 19, 2006 | 33.53 | 34.26 | 33.52 | 33.87 | 199,721 | +0.21(+0.63%) |
Apr 18, 2006 | 31.58 | 34.02 | 31.72 | 33.66 | 505,316 | +2.09(+6.61%) |
Apr 17, 2006 | 31.56 | 32.46 | 31.40 | 31.57 | 457,883 | -0.08(-0.25%) |
Apr 13, 2006 | 31.55 | 31.97 | 31.20 | 31.65 | 154,783 | +0.11(+0.34%) |
Apr 12, 2006 | 30.57 | 31.72 | 30.57 | 31.55 | 197,111 | +0.82(+2.67%) |
Apr 11, 2006 | 32.03 | 32.16 | 30.39 | 30.73 | 412,605 | -1.30(-4.07%) |
Apr 10, 2006 | 31.96 | 32.11 | 31.07 | 32.03 | 475,018 | +0.16(+0.50%) |
Apr 07, 2006 | 31.57 | 32.13 | 31.40 | 31.87 | 307,978 | +0.35(+1.12%) |
Apr 06, 2006 | 31.38 | 31.65 | 31.13 | 31.52 | 110,527 | +0.14(+0.45%) |
Apr 05, 2006 | 31.11 | 31.68 | 30.85 | 31.38 | 421,570 | +0.41(+1.31%) |
Apr 04, 2006 | 30.40 | 31.07 | 29.59 | 30.98 | 494,876 | +1.37(+4.61%) |
Apr 03, 2006 | 30.31 | 30.74 | 29.59 | 29.61 | 166,585 | -0.62(-2.04%) |
Mar 31, 2006 | 30.41 | 30.58 | 30.10 | 30.23 | 134,357 | -0.18(-0.58%) |
Mar 30, 2006 | 29.86 | 30.43 | 29.86 | 30.40 | 201,990 | +0.54(+1.80%) |
Mar 29, 2006 | 29.48 | 30.29 | 29.27 | 29.86 | 160,344 | +0.43(+1.47%) |
Mar 28, 2006 | 28.73 | 29.71 | 28.62 | 29.43 | 211,863 | +0.63(+2.17%) |
Mar 27, 2006 | 28.89 | 29.04 | 28.46 | 28.81 | 123,236 | -0.15(-0.52%) |
Mar 24, 2006 | 28.98 | 29.18 | 28.72 | 28.96 | 113,137 | +0.01(+0.03%) |
Mar 23, 2006 | 29.09 | 29.20 | 28.63 | 28.95 | 185,422 | -0.12(-0.42%) |
Mar 22, 2006 | 28.42 | 29.12 | 28.42 | 29.07 | 164,542 | +0.57(+2.01%) |
Mar 21, 2006 | 28.84 | 29.01 | 28.48 | 28.50 | 254,303 | -0.34(-1.19%) |
Mar 20, 2006 | 29.29 | 29.52 | 28.71 | 28.84 | 237,509 | -0.45(-1.53%) |
Mar 17, 2006 | 29.57 | 29.76 | 29.28 | 29.29 | 252,601 | -0.27(-0.92%) |
Mar 16, 2006 | 29.43 | 29.94 | 29.33 | 29.57 | 299,581 | +0.18(+0.60%) |
Mar 15, 2006 | 28.68 | 29.42 | 28.67 | 29.39 | 171,124 | +0.77(+2.68%) |
Mar 14, 2006 | 28.86 | 28.86 | 27.89 | 28.62 | 389,115 | -0.35(-1.22%) |
Mar 13, 2006 | 28.79 | 29.42 | 28.79 | 28.97 | 116,882 | +0.11(+0.37%) |
Mar 10, 2006 | 28.37 | 28.93 | 28.21 | 28.87 | 227,069 | +0.49(+1.74%) |
Mar 09, 2006 | 28.28 | 28.68 | 28.17 | 28.38 | 429,400 | +0.05(+0.19%) |
Mar 08, 2006 | 28.53 | 28.74 | 27.96 | 28.32 | 255,098 | -0.22(-0.77%) |
Mar 07, 2006 | 29.07 | 29.07 | 28.46 | 28.54 | 153,875 | -0.56(-1.91%) |
Mar 06, 2006 | 29.82 | 29.82 | 28.90 | 29.10 | 93,051 | -0.67(-2.25%) |
Mar 03, 2006 | 29.26 | 30.05 | 29.17 | 29.77 | 423,385 | +0.31(+1.05%) |
Mar 02, 2006 | 29.61 | 29.99 | 29.29 | 29.46 | 171,805 | -0.15(-0.51%) |