Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 32.05 | 32.05 | 31.80 | 32.05 | 0 | +0.25(+0.79%) |
May 30, 2006 | 31.80 | 32.25 | 31.80 | 31.80 | 0 | -0.45(-1.40%) |
May 26, 2006 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.18(+0.56%) |
May 25, 2006 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.34(+1.07%) |
May 24, 2006 | 31.73 | 31.73 | 31.71 | 31.73 | 0 | +0.02(+0.06%) |
May 23, 2006 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.11(-0.35%) |
May 22, 2006 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | -0.09(-0.28%) |
May 19, 2006 | 31.91 | 31.91 | 31.76 | 31.91 | 0 | +0.15(+0.47%) |
May 18, 2006 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.14(-0.44%) |
May 17, 2006 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -0.56(-1.73%) |
May 16, 2006 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | -0.03(-0.09%) |
May 15, 2006 | 32.49 | 32.49 | 32.40 | 32.49 | 0 | +0.09(+0.28%) |
May 12, 2006 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | -0.38(-1.16%) |
May 11, 2006 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-1.00%) |
May 10, 2006 | 33.11 | 33.11 | 33.11 | 33.11 | 0 | -0.01(-0.03%) |
May 09, 2006 | 33.12 | 33.12 | 33.12 | 33.12 | 0 | +0.03(+0.09%) |
May 08, 2006 | 33.09 | 33.13 | 33.09 | 33.09 | 0 | -0.04(-0.12%) |
May 05, 2006 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.36(+1.10%) |
May 04, 2006 | 32.77 | 32.77 | 32.67 | 32.77 | 0 | +0.10(+0.31%) |
May 03, 2006 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | -0.11(-0.34%) |
May 02, 2006 | 32.78 | 32.78 | 32.57 | 32.78 | 0 | +0.21(+0.64%) |
May 01, 2006 | 32.57 | 32.66 | 32.57 | 32.57 | 0 | -0.03(-0.09%) |
Apr 28, 2006 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 32.60 | 32.60 | 32.44 | 32.60 | 0 | +0.16(+0.49%) |
Apr 26, 2006 | 32.44 | 32.44 | 32.44 | 32.44 | 0 | +0.10(+0.31%) |
Apr 25, 2006 | 32.34 | 32.48 | 32.34 | 32.34 | 0 | -0.14(-0.43%) |
Apr 24, 2006 | 32.56 | 32.56 | 32.48 | 32.48 | 0 | -0.08(-0.25%) |
Apr 21, 2006 | 32.56 | 32.56 | 32.56 | 32.56 | 0 | +0.02(+0.06%) |
Apr 20, 2006 | 32.50 | 32.54 | 32.50 | 32.54 | 0 | +0.04(+0.12%) |
Apr 19, 2006 | 32.47 | 32.50 | 32.47 | 32.50 | 0 | +0.03(+0.09%) |
Apr 18, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.56(+1.75%) |
Apr 17, 2006 | 31.91 | 31.94 | 31.91 | 31.91 | 0 | -0.03(-0.09%) |
Apr 13, 2006 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | +0.01(+0.03%) |
Apr 12, 2006 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 31.93 | 32.14 | 31.93 | 31.93 | 0 | -0.21(-0.65%) |
Apr 10, 2006 | 32.14 | 32.14 | 32.12 | 32.14 | 0 | +0.02(+0.06%) |
Apr 07, 2006 | 32.12 | 32.12 | 32.12 | 32.12 | 0 | -0.32(-0.99%) |
Apr 06, 2006 | 32.44 | 32.52 | 32.44 | 32.44 | 0 | -0.08(-0.25%) |
Apr 05, 2006 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | +0.17(+0.53%) |
Apr 04, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.30(+0.94%) |
Apr 03, 2006 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 32.05 | 32.18 | 32.05 | 32.05 | 0 | -0.13(-0.40%) |
Mar 30, 2006 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | -0.11(-0.34%) |
Mar 29, 2006 | 32.29 | 32.29 | 32.14 | 32.29 | 0 | +0.15(+0.47%) |
Mar 28, 2006 | 32.14 | 32.14 | 32.14 | 32.14 | 0 | -0.24(-0.74%) |
Mar 27, 2006 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | -0.04(-0.12%) |
Mar 24, 2006 | 32.37 | 32.42 | 32.42 | 32.42 | 0 | +0.22(+0.68%) |
Mar 21, 2006 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | -0.12(-0.37%) |
Mar 20, 2006 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | -0.07(-0.22%) |
Mar 17, 2006 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | -0.15(-0.46%) |
Mar 16, 2006 | 32.54 | 32.54 | 32.41 | 32.54 | 0 | +0.13(+0.40%) |
Mar 15, 2006 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.10(+0.31%) |
Mar 14, 2006 | 32.04 | 32.31 | 32.31 | 32.31 | 0 | +0.27(+0.84%) |
Mar 13, 2006 | 32.04 | 32.04 | 31.93 | 32.04 | 0 | +0.11(+0.34%) |
Mar 10, 2006 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | +0.22(+0.69%) |
Mar 09, 2006 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.14(-0.44%) |
Mar 08, 2006 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.09(+0.28%) |
Mar 07, 2006 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.21(-0.66%) |
Mar 06, 2006 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | -0.06(-0.19%) |
Mar 02, 2006 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | -0.07(-0.22%) |