Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.68 | 29.19 | 28.61 | 29.02 | 607,763 | +0.48(+1.69%) |
May 30, 2006 | 29.43 | 29.52 | 28.44 | 28.54 | 885,125 | -1.05(-3.55%) |
May 26, 2006 | 29.24 | 29.65 | 29.20 | 29.59 | 630,043 | +0.37(+1.27%) |
May 25, 2006 | 29.12 | 29.31 | 28.90 | 29.22 | 935,128 | +0.17(+0.60%) |
May 24, 2006 | 28.90 | 29.19 | 28.52 | 29.05 | 634,221 | +0.09(+0.33%) |
May 23, 2006 | 28.91 | 28.98 | 28.52 | 28.95 | 1,394,527 | +0.14(+0.49%) |
May 22, 2006 | 29.24 | 29.31 | 28.63 | 28.81 | 1,397,059 | -0.53(-1.80%) |
May 19, 2006 | 29.45 | 29.59 | 29.01 | 29.34 | 762,331 | +0.04(+0.13%) |
May 18, 2006 | 29.54 | 29.78 | 29.22 | 29.30 | 1,467,064 | -0.21(-0.70%) |
May 17, 2006 | 29.66 | 29.75 | 29.39 | 29.50 | 1,304,521 | -0.24(-0.80%) |
May 16, 2006 | 29.39 | 29.80 | 29.35 | 29.74 | 1,719,487 | +0.27(+0.91%) |
May 15, 2006 | 29.35 | 29.69 | 29.09 | 29.47 | 1,399,717 | +0.11(+0.38%) |
May 12, 2006 | 29.45 | 29.58 | 29.31 | 29.36 | 535,100 | -0.10(-0.35%) |
May 11, 2006 | 29.60 | 29.62 | 29.35 | 29.46 | 1,060,074 | -0.13(-0.45%) |
May 10, 2006 | 29.53 | 29.80 | 29.02 | 29.60 | 1,549,601 | -0.01(-0.03%) |
May 09, 2006 | 30.23 | 30.30 | 29.49 | 29.61 | 953,990 | -0.70(-2.29%) |
May 08, 2006 | 30.33 | 30.52 | 30.16 | 30.30 | 574,470 | -0.35(-1.13%) |
May 05, 2006 | 30.47 | 30.78 | 30.39 | 30.65 | 884,998 | +0.24(+0.78%) |
May 04, 2006 | 30.49 | 30.61 | 30.38 | 30.41 | 625,739 | -0.08(-0.26%) |
May 03, 2006 | 30.22 | 30.61 | 30.22 | 30.49 | 703,213 | +0.27(+0.89%) |
May 02, 2006 | 29.98 | 30.22 | 29.87 | 30.22 | 732,456 | +0.24(+0.82%) |
May 01, 2006 | 30.02 | 30.05 | 29.81 | 29.98 | 1,729,108 | -0.04(-0.13%) |
Apr 28, 2006 | 30.10 | 30.64 | 29.86 | 30.02 | 1,303,635 | +0.02(+0.05%) |
Apr 27, 2006 | 29.07 | 30.97 | 29.07 | 30.00 | 3,949,136 | -0.64(-2.09%) |
Apr 26, 2006 | 30.61 | 30.82 | 30.42 | 30.64 | 960,446 | +0.06(+0.21%) |
Apr 25, 2006 | 30.88 | 30.88 | 30.45 | 30.58 | 502,060 | -0.31(-1.00%) |
Apr 24, 2006 | 30.71 | 30.89 | 30.46 | 30.89 | 538,138 | +0.02(+0.08%) |
Apr 21, 2006 | 30.89 | 30.98 | 30.61 | 30.86 | 365,341 | +0.02(+0.05%) |
Apr 20, 2006 | 30.61 | 31.12 | 30.46 | 30.85 | 475,602 | +0.21(+0.70%) |
Apr 19, 2006 | 30.52 | 30.71 | 30.31 | 30.63 | 519,783 | -0.07(-0.23%) |
Apr 18, 2006 | 30.30 | 30.93 | 30.27 | 30.71 | 795,751 | +0.40(+1.30%) |
Apr 17, 2006 | 30.07 | 30.31 | 29.99 | 30.31 | 439,650 | +0.16(+0.52%) |
Apr 13, 2006 | 30.13 | 30.22 | 29.23 | 30.15 | 612,194 | +0.02(+0.08%) |
Apr 12, 2006 | 30.27 | 30.45 | 29.88 | 30.13 | 478,134 | -0.18(-0.60%) |
Apr 11, 2006 | 30.47 | 30.59 | 30.14 | 30.31 | 517,757 | -0.16(-0.52%) |
Apr 10, 2006 | 30.81 | 30.85 | 30.36 | 30.47 | 749,672 | -0.42(-1.36%) |
Apr 07, 2006 | 30.81 | 31.01 | 30.69 | 30.89 | 962,092 | -0.41(-1.31%) |
Apr 06, 2006 | 31.60 | 31.62 | 31.01 | 31.30 | 451,044 | -0.43(-1.34%) |
Apr 05, 2006 | 31.60 | 31.78 | 31.40 | 31.72 | 440,663 | +0.09(+0.30%) |
Apr 04, 2006 | 31.23 | 31.65 | 30.81 | 31.63 | 689,162 | +0.09(+0.28%) |
Apr 03, 2006 | 32.03 | 32.03 | 31.34 | 31.54 | 586,243 | -0.49(-1.53%) |
Mar 31, 2006 | 31.85 | 32.13 | 31.38 | 32.03 | 1,006,779 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.45 | 31.73 | 849,173 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.52 | 31.80 | 1,089,316 | -0.27(-0.84%) |
Mar 28, 2006 | 31.72 | 32.26 | 31.65 | 32.07 | 2,837,919 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.60 | 851,325 | -0.05(-0.15%) |
Mar 24, 2006 | 31.60 | 31.69 | 31.47 | 31.65 | 658,780 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.44 | 31.56 | 575,862 | -0.11(-0.35%) |
Mar 22, 2006 | 31.53 | 31.86 | 31.47 | 31.67 | 516,998 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.61 | 811,449 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.75 | 542,949 | +0.06(+0.20%) |
Mar 17, 2006 | 31.56 | 31.92 | 31.28 | 31.68 | 793,219 | +0.28(+0.91%) |
Mar 16, 2006 | 31.52 | 31.52 | 31.33 | 31.40 | 758,027 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.56 | 652,577 | +0.12(+0.38%) |
Mar 14, 2006 | 31.48 | 31.57 | 31.07 | 31.44 | 380,532 | -0.12(-0.38%) |
Mar 13, 2006 | 31.48 | 31.93 | 31.46 | 31.56 | 553,076 | +0.12(+0.38%) |
Mar 10, 2006 | 31.41 | 31.44 | 31.12 | 31.44 | 597,256 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.38 | 994,879 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,296 | -0.24(-0.75%) |
Mar 07, 2006 | 31.76 | 31.87 | 31.50 | 31.59 | 699,415 | -0.21(-0.67%) |
Mar 06, 2006 | 31.68 | 31.82 | 31.32 | 31.80 | 541,177 | +0.08(+0.25%) |
Mar 03, 2006 | 31.76 | 32.02 | 31.68 | 31.72 | 487,755 | -0.13(-0.42%) |
Mar 02, 2006 | 31.48 | 31.98 | 31.35 | 31.86 | 806,385 | +0.26(+0.83%) |