Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 29.27 | 31.42 | 29.27 | 31.19 | 221,370 | +1.94(+6.63%) |
May 30, 2006 | 29.82 | 30.18 | 29.10 | 29.25 | 84,032 | -0.49(-1.65%) |
May 26, 2006 | 29.72 | 30.21 | 29.42 | 29.74 | 32,778 | +0.12(+0.41%) |
May 25, 2006 | 29.37 | 30.03 | 29.00 | 29.62 | 71,409 | +0.36(+1.23%) |
May 24, 2006 | 29.78 | 29.96 | 28.66 | 29.26 | 115,839 | -0.61(-2.04%) |
May 23, 2006 | 30.83 | 31.39 | 29.79 | 29.87 | 58,636 | -0.88(-2.86%) |
May 22, 2006 | 30.93 | 32.22 | 30.21 | 30.75 | 110,242 | -0.28(-0.90%) |
May 19, 2006 | 31.49 | 31.98 | 30.38 | 31.03 | 61,852 | -0.64(-2.02%) |
May 18, 2006 | 31.67 | 32.60 | 31.41 | 31.67 | 101,213 | +0.33(+1.05%) |
May 17, 2006 | 31.25 | 31.65 | 31.05 | 31.34 | 104,455 | +0.03(+0.10%) |
May 16, 2006 | 30.37 | 31.72 | 30.37 | 31.31 | 97,116 | +0.75(+2.45%) |
May 15, 2006 | 30.47 | 31.12 | 29.77 | 30.56 | 86,178 | -0.07(-0.23%) |
May 12, 2006 | 30.89 | 31.17 | 30.16 | 30.63 | 77,640 | -0.39(-1.26%) |
May 11, 2006 | 31.00 | 31.80 | 30.62 | 31.02 | 220,789 | -0.16(-0.51%) |
May 10, 2006 | 30.41 | 31.63 | 30.17 | 31.18 | 144,297 | +0.62(+2.03%) |
May 09, 2006 | 30.45 | 30.63 | 30.03 | 30.56 | 130,956 | +0.32(+1.06%) |
May 08, 2006 | 31.02 | 31.15 | 30.24 | 30.24 | 120,453 | -0.88(-2.83%) |
May 05, 2006 | 30.30 | 31.30 | 29.86 | 31.12 | 114,505 | +0.78(+2.57%) |
May 04, 2006 | 30.17 | 30.48 | 29.32 | 30.34 | 133,764 | +0.17(+0.56%) |
May 03, 2006 | 30.12 | 30.41 | 29.60 | 30.17 | 195,967 | +0.28(+0.94%) |
May 02, 2006 | 30.14 | 30.61 | 28.64 | 29.89 | 416,829 | -0.25(-0.83%) |
May 01, 2006 | 31.17 | 31.49 | 29.99 | 30.14 | 213,641 | -1.18(-3.77%) |
Apr 28, 2006 | 32.61 | 32.61 | 31.31 | 31.32 | 189,900 | -1.05(-3.24%) |
Apr 27, 2006 | 33.00 | 33.45 | 32.32 | 32.37 | 48,127 | -0.72(-2.18%) |
Apr 26, 2006 | 33.52 | 33.52 | 32.59 | 33.09 | 69,201 | -0.14(-0.42%) |
Apr 25, 2006 | 33.55 | 33.94 | 32.85 | 33.23 | 88,147 | -0.50(-1.48%) |
Apr 24, 2006 | 32.99 | 33.73 | 32.99 | 33.73 | 83,505 | +0.51(+1.54%) |
Apr 21, 2006 | 32.75 | 33.26 | 32.30 | 33.22 | 94,264 | +0.75(+2.31%) |
Apr 20, 2006 | 32.41 | 32.68 | 32.25 | 32.47 | 101,178 | +0.15(+0.46%) |
Apr 19, 2006 | 32.83 | 32.83 | 32.01 | 32.32 | 75,294 | -0.29(-0.89%) |
Apr 18, 2006 | 32.89 | 33.00 | 32.20 | 32.61 | 90,653 | -0.28(-0.85%) |
Apr 17, 2006 | 32.20 | 33.24 | 32.03 | 32.89 | 115,881 | +0.53(+1.64%) |
Apr 13, 2006 | 32.92 | 32.97 | 32.00 | 32.36 | 129,946 | -0.74(-2.24%) |
Apr 12, 2006 | 33.86 | 33.84 | 32.97 | 33.10 | 242,548 | -0.76(-2.24%) |
Apr 11, 2006 | 32.95 | 34.50 | 32.50 | 33.86 | 1,078,854 | +1.66(+5.16%) |
Apr 10, 2006 | 31.76 | 32.44 | 31.67 | 32.20 | 100,796 | +0.15(+0.47%) |
Apr 07, 2006 | 31.90 | 32.36 | 31.67 | 32.05 | 194,782 | +0.15(+0.47%) |
Apr 06, 2006 | 32.27 | 32.27 | 31.64 | 31.90 | 321,791 | -0.01(-0.03%) |
Apr 05, 2006 | 32.30 | 32.30 | 31.20 | 31.91 | 34,985 | -0.19(-0.59%) |
Apr 04, 2006 | 31.97 | 32.30 | 31.85 | 32.10 | 68,414 | -0.17(-0.53%) |
Apr 03, 2006 | 32.01 | 32.52 | 31.83 | 32.27 | 33,657 | -0.25(-0.77%) |
Mar 31, 2006 | 31.61 | 32.52 | 31.10 | 32.52 | 78,639 | +0.86(+2.72%) |
Mar 30, 2006 | 32.40 | 32.40 | 29.71 | 31.66 | 174,122 | -1.34(-4.06%) |
Mar 29, 2006 | 32.50 | 33.17 | 32.38 | 33.00 | 26,921 | +0.40(+1.23%) |
Mar 28, 2006 | 31.75 | 32.69 | 31.75 | 32.60 | 19,459 | +0.25(+0.77%) |
Mar 27, 2006 | 31.99 | 32.44 | 31.70 | 32.35 | 8,769 | +0.39(+1.22%) |
Mar 24, 2006 | 32.36 | 32.36 | 31.00 | 31.96 | 29,728 | -0.14(-0.44%) |
Mar 23, 2006 | 31.05 | 32.10 | 31.03 | 32.10 | 7,000 | +0.94(+3.02%) |
Mar 22, 2006 | 31.61 | 31.85 | 31.00 | 31.16 | 15,000 | -0.59(-1.86%) |
Mar 21, 2006 | 32.32 | 32.61 | 31.47 | 31.75 | 49,332 | -0.73(-2.25%) |
Mar 20, 2006 | 32.00 | 32.64 | 32.00 | 32.48 | 18,073 | +0.16(+0.50%) |
Mar 17, 2006 | 30.95 | 32.50 | 30.64 | 32.32 | 81,477 | +1.52(+4.94%) |
Mar 16, 2006 | 28.51 | 31.38 | 28.51 | 30.80 | 26,200 | +1.19(+4.02%) |
Mar 15, 2006 | 29.82 | 29.96 | 29.03 | 29.61 | 20,182 | +0.05(+0.17%) |
Mar 14, 2006 | 29.70 | 29.89 | 29.30 | 29.56 | 18,191 | -0.21(-0.71%) |
Mar 13, 2006 | 30.00 | 30.19 | 29.60 | 29.77 | 50,846 | -0.21(-0.70%) |
Mar 10, 2006 | 29.85 | 30.42 | 29.68 | 29.98 | 29,933 | -0.09(-0.30%) |
Mar 09, 2006 | 29.70 | 31.76 | 29.67 | 30.07 | 33,046 | +0.47(+1.59%) |
Mar 08, 2006 | 29.67 | 30.18 | 29.37 | 29.60 | 33,941 | -0.22(-0.74%) |
Mar 07, 2006 | 30.00 | 30.51 | 29.65 | 29.82 | 25,832 | -0.13(-0.43%) |
Mar 06, 2006 | 30.26 | 30.72 | 29.74 | 29.95 | 10,234 | -0.43(-1.42%) |
Mar 03, 2006 | 30.61 | 31.11 | 30.38 | 30.38 | 7,254 | -0.40(-1.30%) |
Mar 02, 2006 | 30.94 | 30.95 | 29.97 | 30.78 | 27,581 | -0.16(-0.52%) |