Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 31.57 | 31.57 | 31.35 | 31.57 | 0 | +0.22(+0.70%) |
May 30, 2006 | 31.35 | 31.74 | 31.35 | 31.35 | 0 | -0.39(-1.23%) |
May 26, 2006 | 31.74 | 31.74 | 31.74 | 31.74 | 0 | +0.17(+0.54%) |
May 25, 2006 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.40(+1.28%) |
May 24, 2006 | 31.17 | 31.21 | 31.17 | 31.17 | 0 | -0.04(-0.13%) |
May 23, 2006 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | -0.08(-0.26%) |
May 22, 2006 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.26(-0.82%) |
May 19, 2006 | 31.55 | 31.55 | 31.43 | 31.55 | 0 | +0.12(+0.38%) |
May 18, 2006 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | -0.26(-0.82%) |
May 17, 2006 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | -0.49(-1.52%) |
May 16, 2006 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | -0.06(-0.19%) |
May 15, 2006 | 32.24 | 32.44 | 32.24 | 32.24 | 0 | -0.20(-0.62%) |
May 12, 2006 | 32.44 | 32.44 | 32.44 | 32.44 | 0 | -0.49(-1.49%) |
May 11, 2006 | 32.93 | 32.93 | 32.93 | 32.93 | 0 | -0.38(-1.14%) |
May 10, 2006 | 33.31 | 33.31 | 33.31 | 33.31 | 0 | -0.09(-0.27%) |
May 09, 2006 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +0.09(+0.27%) |
May 08, 2006 | 33.31 | 33.32 | 33.31 | 33.31 | 0 | -0.01(-0.03%) |
May 05, 2006 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | +0.29(+0.88%) |
May 04, 2006 | 33.03 | 33.03 | 32.87 | 33.03 | 0 | +0.16(+0.49%) |
May 03, 2006 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | -0.12(-0.36%) |
May 02, 2006 | 32.99 | 32.99 | 32.78 | 32.99 | 0 | +0.21(+0.64%) |
May 01, 2006 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | -0.02(-0.06%) |
Apr 28, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.01(+0.03%) |
Apr 25, 2006 | 32.79 | 32.96 | 32.79 | 32.79 | 0 | -0.17(-0.52%) |
Apr 24, 2006 | 33.05 | 33.05 | 32.96 | 32.96 | 0 | -0.09(-0.27%) |
Apr 21, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.09(+0.27%) |
Apr 20, 2006 | 33.04 | 33.04 | 32.96 | 32.96 | 0 | -0.08(-0.24%) |
Apr 19, 2006 | 32.81 | 33.04 | 32.81 | 33.04 | 0 | +0.23(+0.70%) |
Apr 18, 2006 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | +0.49(+1.52%) |
Apr 17, 2006 | 32.32 | 32.32 | 32.31 | 32.32 | 0 | +0.01(+0.03%) |
Apr 13, 2006 | 32.31 | 32.31 | 32.31 | 32.31 | 0 | +0.06(+0.19%) |
Apr 12, 2006 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 32.25 | 32.49 | 32.25 | 32.25 | 0 | -0.24(-0.74%) |
Apr 10, 2006 | 32.49 | 32.49 | 32.44 | 32.49 | 0 | +0.05(+0.15%) |
Apr 07, 2006 | 32.44 | 32.44 | 32.44 | 32.44 | 0 | -0.32(-0.98%) |
Apr 06, 2006 | 32.76 | 32.76 | 32.72 | 32.76 | 0 | +0.04(+0.12%) |
Apr 05, 2006 | 32.72 | 32.72 | 32.72 | 32.72 | 0 | +0.20(+0.62%) |
Apr 04, 2006 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | +0.31(+0.96%) |
Apr 03, 2006 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.21 | 32.35 | 32.21 | 32.21 | 0 | -0.14(-0.43%) |
Mar 30, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.09(+0.28%) |
Mar 29, 2006 | 32.26 | 32.26 | 31.94 | 32.26 | 0 | +0.32(+1.00%) |
Mar 28, 2006 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | -0.07(-0.22%) |
Mar 27, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 31.86 | 32.01 | 32.01 | 32.01 | 0 | +0.25(+0.79%) |
Mar 21, 2006 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.20(-0.63%) |
Mar 20, 2006 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | -0.06(-0.19%) |
Mar 17, 2006 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | +0.03(+0.09%) |
Mar 16, 2006 | 31.99 | 31.99 | 31.98 | 31.99 | 0 | +0.01(+0.03%) |
Mar 15, 2006 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.12(+0.38%) |
Mar 14, 2006 | 31.52 | 31.86 | 31.86 | 31.86 | 0 | +0.34(+1.08%) |
Mar 13, 2006 | 31.52 | 31.52 | 31.36 | 31.52 | 0 | +0.16(+0.51%) |
Mar 10, 2006 | 31.36 | 31.36 | 31.36 | 31.36 | 0 | +0.17(+0.55%) |
Mar 09, 2006 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | -0.15(-0.48%) |
Mar 08, 2006 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.04(-0.13%) |
Mar 07, 2006 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | -0.58(-1.81%) |
Mar 06, 2006 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 31.96 | 31.96 | 31.96 | 31.96 | 0 | -0.07(-0.22%) |
Mar 02, 2006 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.10(+0.31%) |