Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.86 | 32.38 | 31.50 | 31.64 | 801,000 | +0.08(+0.25%) |
May 30, 2006 | 32.50 | 32.50 | 31.50 | 31.56 | 540,200 | -1.35(-4.10%) |
May 26, 2006 | 32.98 | 33.50 | 32.80 | 32.91 | 222,000 | -0.03(-0.09%) |
May 25, 2006 | 32.39 | 32.99 | 31.72 | 32.94 | 371,100 | +0.55(+1.70%) |
May 24, 2006 | 31.30 | 32.83 | 31.30 | 32.39 | 926,200 | +0.85(+2.69%) |
May 23, 2006 | 31.00 | 32.26 | 30.69 | 31.54 | 1,413,800 | +1.03(+3.38%) |
May 22, 2006 | 30.23 | 30.60 | 28.22 | 30.51 | 851,400 | +0.05(+0.16%) |
May 19, 2006 | 29.63 | 30.67 | 29.40 | 30.46 | 715,100 | +0.83(+2.80%) |
May 18, 2006 | 29.37 | 30.22 | 29.35 | 29.63 | 564,800 | +0.36(+1.23%) |
May 17, 2006 | 30.00 | 30.00 | 29.27 | 29.27 | 475,200 | -0.73(-2.43%) |
May 16, 2006 | 29.64 | 30.13 | 29.50 | 30.00 | 293,700 | +0.46(+1.56%) |
May 15, 2006 | 29.00 | 29.73 | 28.94 | 29.54 | 368,000 | +0.43(+1.48%) |
May 12, 2006 | 29.90 | 29.90 | 28.81 | 29.11 | 564,300 | -1.00(-3.32%) |
May 11, 2006 | 31.54 | 31.57 | 30.05 | 30.11 | 478,600 | -1.60(-5.05%) |
May 10, 2006 | 32.39 | 32.39 | 31.27 | 31.71 | 470,200 | -0.40(-1.25%) |
May 09, 2006 | 31.69 | 32.26 | 31.42 | 32.11 | 316,800 | +0.36(+1.13%) |
May 08, 2006 | 31.50 | 32.04 | 31.20 | 31.75 | 267,600 | +0.13(+0.41%) |
May 05, 2006 | 31.00 | 31.62 | 31.00 | 31.62 | 483,800 | +0.70(+2.26%) |
May 04, 2006 | 30.11 | 30.94 | 29.80 | 30.92 | 328,700 | +0.82(+2.72%) |
May 03, 2006 | 31.20 | 31.20 | 29.90 | 30.10 | 457,100 | -1.23(-3.93%) |
May 02, 2006 | 31.25 | 31.80 | 31.15 | 31.33 | 493,800 | +0.18(+0.58%) |
May 01, 2006 | 30.65 | 31.18 | 30.47 | 31.15 | 726,300 | +0.19(+0.61%) |
Apr 28, 2006 | 30.57 | 31.23 | 30.46 | 30.96 | 335,500 | +0.39(+1.28%) |
Apr 27, 2006 | 30.60 | 31.10 | 30.48 | 30.57 | 367,700 | -0.40(-1.29%) |
Apr 26, 2006 | 30.70 | 31.30 | 30.50 | 30.97 | 526,300 | +0.42(+1.37%) |
Apr 25, 2006 | 30.60 | 30.67 | 30.45 | 30.55 | 256,100 | -0.04(-0.13%) |
Apr 24, 2006 | 30.77 | 30.77 | 30.45 | 30.59 | 316,100 | -0.18(-0.58%) |
Apr 21, 2006 | 31.30 | 31.30 | 30.76 | 30.77 | 301,400 | -0.19(-0.61%) |
Apr 20, 2006 | 31.15 | 31.15 | 30.78 | 30.96 | 493,100 | -0.24(-0.77%) |
Apr 19, 2006 | 31.90 | 32.00 | 31.11 | 31.20 | 678,600 | -0.62(-1.95%) |
Apr 18, 2006 | 31.41 | 31.83 | 31.30 | 31.82 | 466,900 | +0.42(+1.34%) |
Apr 17, 2006 | 32.35 | 32.35 | 31.05 | 31.40 | 397,000 | -0.19(-0.60%) |
Apr 13, 2006 | 31.69 | 32.25 | 31.50 | 31.59 | 194,500 | -0.10(-0.32%) |
Apr 12, 2006 | 31.73 | 31.99 | 31.30 | 31.69 | 249,100 | -0.04(-0.13%) |
Apr 11, 2006 | 32.55 | 32.65 | 31.27 | 31.73 | 1,491,100 | -0.82(-2.52%) |
Apr 10, 2006 | 29.53 | 33.56 | 29.53 | 32.55 | 1,717,100 | +3.02(+10.23%) |
Apr 07, 2006 | 29.58 | 29.74 | 29.35 | 29.53 | 117,500 | -0.05(-0.17%) |
Apr 06, 2006 | 29.39 | 29.62 | 29.13 | 29.58 | 114,600 | +0.20(+0.68%) |
Apr 05, 2006 | 29.56 | 29.61 | 29.00 | 29.38 | 76,300 | -0.18(-0.61%) |
Apr 04, 2006 | 29.90 | 29.94 | 29.50 | 29.56 | 347,700 | +0.04(+0.14%) |
Apr 03, 2006 | 30.29 | 30.29 | 28.90 | 29.52 | 325,300 | -0.77(-2.54%) |
Mar 31, 2006 | 29.85 | 30.36 | 29.25 | 30.29 | 205,900 | +0.44(+1.47%) |
Mar 30, 2006 | 29.48 | 29.91 | 28.76 | 29.85 | 273,700 | +0.27(+0.91%) |
Mar 29, 2006 | 28.45 | 29.90 | 28.17 | 29.58 | 351,400 | +1.13(+3.97%) |
Mar 28, 2006 | 29.00 | 29.00 | 28.26 | 28.45 | 321,400 | -0.59(-2.03%) |
Mar 27, 2006 | 28.98 | 29.49 | 28.60 | 29.04 | 374,100 | +0.06(+0.21%) |
Mar 24, 2006 | 28.80 | 29.49 | 28.80 | 28.98 | 627,700 | +0.11(+0.38%) |
Mar 23, 2006 | 28.90 | 28.90 | 28.12 | 28.87 | 168,900 | +0.01(+0.03%) |
Mar 22, 2006 | 28.98 | 29.02 | 28.50 | 28.86 | 152,200 | -0.13(-0.45%) |
Mar 21, 2006 | 29.08 | 29.41 | 28.86 | 28.99 | 260,900 | -0.07(-0.24%) |
Mar 20, 2006 | 29.36 | 29.38 | 28.45 | 29.06 | 228,400 | -0.22(-0.75%) |
Mar 17, 2006 | 29.00 | 29.35 | 28.55 | 29.28 | 338,100 | +0.46(+1.60%) |
Mar 16, 2006 | 29.00 | 29.08 | 28.78 | 28.82 | 318,400 | -0.18(-0.62%) |
Mar 15, 2006 | 29.08 | 29.28 | 28.85 | 29.00 | 299,900 | -0.01(-0.03%) |
Mar 14, 2006 | 29.11 | 29.20 | 28.90 | 29.01 | 339,500 | -0.10(-0.34%) |
Mar 13, 2006 | 29.20 | 29.35 | 28.85 | 29.11 | 535,700 | +0.59(+2.07%) |
Mar 10, 2006 | 27.35 | 28.57 | 27.00 | 28.52 | 426,400 | +1.21(+4.43%) |
Mar 09, 2006 | 27.40 | 27.95 | 27.29 | 27.31 | 285,900 | -0.04(-0.15%) |
Mar 08, 2006 | 27.40 | 28.23 | 26.83 | 27.35 | 928,100 | -0.12(-0.44%) |
Mar 07, 2006 | 28.36 | 28.36 | 27.37 | 27.47 | 531,500 | -0.79(-2.80%) |
Mar 06, 2006 | 28.75 | 30.01 | 28.10 | 28.26 | 607,300 | -0.97(-3.32%) |
Mar 03, 2006 | 29.00 | 30.69 | 28.80 | 29.23 | 2,545,100 | +2.03(+7.46%) |
Mar 02, 2006 | 27.40 | 27.40 | 27.06 | 27.20 | 501,800 | -0.30(-1.09%) |