Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.85 | 31.06 | 30.72 | 30.90 | 2,787,332 | +0.23(+0.75%) |
May 30, 2006 | 30.26 | 30.73 | 30.26 | 30.67 | 948,837 | +0.43(+1.44%) |
May 26, 2006 | 30.13 | 30.38 | 29.99 | 30.23 | 590,582 | +0.18(+0.60%) |
May 25, 2006 | 30.31 | 30.45 | 29.99 | 30.05 | 765,317 | -0.09(-0.30%) |
May 24, 2006 | 29.95 | 30.16 | 29.83 | 30.14 | 1,324,907 | +0.25(+0.82%) |
May 23, 2006 | 30.15 | 30.15 | 29.89 | 29.90 | 1,517,212 | -0.18(-0.60%) |
May 22, 2006 | 29.87 | 30.14 | 29.79 | 30.08 | 826,206 | +0.01(+0.03%) |
May 19, 2006 | 30.13 | 30.13 | 29.81 | 30.07 | 1,028,761 | +0.06(+0.19%) |
May 18, 2006 | 29.91 | 30.10 | 29.63 | 30.01 | 675,021 | +0.18(+0.60%) |
May 17, 2006 | 29.83 | 30.06 | 29.63 | 29.83 | 617,305 | -0.09(-0.30%) |
May 16, 2006 | 29.68 | 30.11 | 29.65 | 29.92 | 504,679 | +0.28(+0.94%) |
May 15, 2006 | 29.47 | 29.70 | 29.37 | 29.64 | 582,041 | +0.17(+0.58%) |
May 12, 2006 | 29.50 | 29.70 | 29.02 | 29.47 | 1,059,022 | -0.16(-0.55%) |
May 11, 2006 | 29.53 | 29.96 | 29.53 | 29.63 | 1,393,238 | +0.11(+0.36%) |
May 10, 2006 | 29.06 | 29.58 | 29.03 | 29.53 | 1,575,782 | +0.47(+1.61%) |
May 09, 2006 | 28.87 | 29.15 | 28.85 | 29.06 | 1,120,765 | +0.25(+0.85%) |
May 08, 2006 | 28.68 | 28.93 | 28.68 | 28.81 | 1,746,002 | +0.05(+0.17%) |
May 05, 2006 | 28.93 | 29.28 | 28.63 | 28.77 | 1,870,708 | -0.03(-0.11%) |
May 04, 2006 | 28.76 | 29.33 | 28.76 | 28.80 | 1,361,147 | +0.03(+0.11%) |
May 03, 2006 | 29.09 | 29.22 | 28.69 | 28.77 | 1,426,672 | -0.33(-1.13%) |
May 02, 2006 | 29.27 | 29.40 | 28.99 | 29.09 | 1,937,087 | -0.02(-0.08%) |
May 01, 2006 | 29.72 | 29.81 | 28.95 | 29.12 | 2,175,517 | -0.58(-1.96%) |
Apr 28, 2006 | 30.32 | 30.37 | 29.50 | 29.70 | 2,156,482 | +0.50(+1.71%) |
Apr 27, 2006 | 31.31 | 31.31 | 29.20 | 29.20 | 2,109,259 | -1.83(-5.89%) |
Apr 26, 2006 | 31.18 | 31.37 | 30.91 | 31.03 | 696,863 | +0.22(+0.72%) |
Apr 25, 2006 | 30.70 | 30.89 | 30.38 | 30.81 | 732,493 | +0.10(+0.32%) |
Apr 24, 2006 | 30.69 | 30.85 | 30.54 | 30.71 | 579,479 | +0.02(+0.08%) |
Apr 21, 2006 | 30.72 | 30.85 | 30.47 | 30.68 | 903,811 | +0.16(+0.51%) |
Apr 20, 2006 | 30.86 | 30.87 | 30.51 | 30.53 | 735,422 | -0.25(-0.80%) |
Apr 19, 2006 | 30.63 | 30.77 | 30.32 | 30.77 | 652,691 | +0.29(+0.97%) |
Apr 18, 2006 | 30.21 | 30.59 | 30.02 | 30.48 | 700,768 | +0.28(+0.92%) |
Apr 17, 2006 | 30.39 | 30.39 | 29.95 | 30.20 | 629,629 | -0.25(-0.83%) |
Apr 13, 2006 | 29.88 | 30.73 | 30.11 | 30.45 | 1,145,535 | +0.57(+1.92%) |
Apr 12, 2006 | 29.52 | 29.90 | 29.52 | 29.88 | 960,063 | +0.37(+1.25%) |
Apr 11, 2006 | 29.76 | 29.90 | 29.34 | 29.51 | 1,192,635 | -0.25(-0.83%) |
Apr 10, 2006 | 30.31 | 30.32 | 29.35 | 29.76 | 942,736 | -0.58(-1.92%) |
Apr 07, 2006 | 30.07 | 30.50 | 30.07 | 30.34 | 1,098,191 | +0.27(+0.90%) |
Apr 06, 2006 | 29.84 | 30.07 | 29.58 | 30.07 | 977,512 | +0.17(+0.58%) |
Apr 05, 2006 | 30.36 | 30.39 | 29.87 | 29.90 | 1,332,960 | +0.15(+0.50%) |
Apr 04, 2006 | 29.52 | 29.82 | 29.45 | 29.75 | 1,210,695 | +0.19(+0.64%) |
Apr 03, 2006 | 29.61 | 29.80 | 29.46 | 29.56 | 1,353,582 | -0.07(-0.22%) |
Mar 31, 2006 | 29.67 | 29.95 | 29.56 | 29.63 | 785,450 | -0.16(-0.52%) |
Mar 30, 2006 | 29.76 | 30.08 | 29.52 | 29.78 | 720,657 | +0.06(+0.19%) |
Mar 29, 2006 | 30.01 | 30.17 | 29.64 | 29.72 | 1,001,916 | -0.20(-0.66%) |
Mar 28, 2006 | 29.99 | 30.26 | 29.87 | 29.92 | 657,450 | +0.00(+0.00%) |
Mar 27, 2006 | 30.29 | 30.49 | 29.90 | 29.92 | 951,765 | -0.29(-0.95%) |
Mar 24, 2006 | 29.95 | 30.26 | 29.88 | 30.21 | 449,892 | +0.20(+0.68%) |
Mar 23, 2006 | 30.06 | 30.11 | 29.86 | 30.00 | 847,437 | -0.28(-0.92%) |
Mar 22, 2006 | 30.36 | 30.45 | 30.06 | 30.28 | 1,015,094 | -0.23(-0.75%) |
Mar 21, 2006 | 30.64 | 30.95 | 30.36 | 30.51 | 595,219 | -0.13(-0.43%) |
Mar 20, 2006 | 30.54 | 31.15 | 30.54 | 30.64 | 736,520 | -0.07(-0.24%) |
Mar 17, 2006 | 31.06 | 31.06 | 30.63 | 30.72 | 1,080,376 | -0.35(-1.13%) |
Mar 16, 2006 | 31.72 | 31.72 | 31.06 | 31.07 | 1,096,117 | -0.66(-2.07%) |
Mar 15, 2006 | 31.95 | 31.96 | 31.70 | 31.72 | 709,187 | -0.34(-1.05%) |
Mar 14, 2006 | 31.95 | 32.06 | 31.82 | 32.06 | 887,948 | +0.13(+0.41%) |
Mar 13, 2006 | 32.21 | 32.42 | 31.81 | 31.93 | 1,886,692 | +0.38(+1.19%) |
Mar 10, 2006 | 31.14 | 31.55 | 30.94 | 31.55 | 784,962 | +0.41(+1.32%) |
Mar 09, 2006 | 31.45 | 31.45 | 30.75 | 31.14 | 753,115 | -0.31(-0.99%) |
Mar 08, 2006 | 30.87 | 31.53 | 30.72 | 31.45 | 1,198,859 | +0.52(+1.67%) |
Mar 07, 2006 | 30.86 | 31.44 | 30.74 | 30.94 | 733,225 | +0.25(+0.80%) |
Mar 06, 2006 | 30.84 | 30.98 | 30.61 | 30.69 | 925,287 | -0.06(-0.19%) |
Mar 03, 2006 | 31.08 | 31.08 | 30.69 | 30.75 | 637,073 | -0.34(-1.08%) |
Mar 02, 2006 | 31.76 | 31.80 | 30.90 | 31.08 | 890,633 | -0.30(-0.97%) |