Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 28.67 | 29.18 | 28.61 | 29.02 | 607,857 | +0.48(+1.69%) |
May 30, 2006 | 29.43 | 29.52 | 28.43 | 28.54 | 885,260 | -1.05(-3.55%) |
May 26, 2006 | 29.23 | 29.64 | 29.20 | 29.59 | 630,140 | +0.37(+1.27%) |
May 25, 2006 | 29.11 | 29.30 | 28.89 | 29.22 | 935,271 | +0.17(+0.60%) |
May 24, 2006 | 28.89 | 29.18 | 28.52 | 29.04 | 634,318 | +0.09(+0.33%) |
May 23, 2006 | 28.91 | 28.98 | 28.51 | 28.95 | 1,394,741 | +0.14(+0.49%) |
May 22, 2006 | 29.24 | 29.31 | 28.62 | 28.80 | 1,397,273 | -0.53(-1.80%) |
May 19, 2006 | 29.44 | 29.59 | 29.01 | 29.33 | 762,448 | +0.04(+0.13%) |
May 18, 2006 | 29.54 | 29.78 | 29.22 | 29.29 | 1,467,289 | -0.21(-0.70%) |
May 17, 2006 | 29.66 | 29.74 | 29.38 | 29.50 | 1,304,721 | -0.24(-0.80%) |
May 16, 2006 | 29.39 | 29.80 | 29.35 | 29.74 | 1,719,750 | +0.27(+0.91%) |
May 15, 2006 | 29.34 | 29.69 | 29.09 | 29.47 | 1,399,932 | +0.11(+0.38%) |
May 12, 2006 | 29.44 | 29.57 | 29.30 | 29.36 | 535,182 | -0.10(-0.35%) |
May 11, 2006 | 29.59 | 29.62 | 29.34 | 29.46 | 1,060,236 | -0.13(-0.45%) |
May 10, 2006 | 29.52 | 29.80 | 29.02 | 29.59 | 1,549,839 | -0.01(-0.03%) |
May 09, 2006 | 30.23 | 30.30 | 29.48 | 29.60 | 954,136 | -0.70(-2.29%) |
May 08, 2006 | 30.33 | 30.51 | 30.16 | 30.30 | 574,558 | -0.35(-1.13%) |
May 05, 2006 | 30.46 | 30.78 | 30.38 | 30.65 | 885,134 | +0.24(+0.78%) |
May 04, 2006 | 30.49 | 30.61 | 30.38 | 30.41 | 625,835 | -0.08(-0.26%) |
May 03, 2006 | 30.22 | 30.61 | 30.21 | 30.49 | 703,321 | +0.27(+0.89%) |
May 02, 2006 | 29.97 | 30.22 | 29.86 | 30.22 | 732,568 | +0.24(+0.82%) |
May 01, 2006 | 30.01 | 30.04 | 29.81 | 29.97 | 1,729,373 | -0.04(-0.13%) |
Apr 28, 2006 | 30.09 | 30.64 | 29.86 | 30.01 | 1,303,835 | +0.02(+0.05%) |
Apr 27, 2006 | 29.07 | 30.96 | 29.07 | 30.00 | 3,949,741 | -0.64(-2.09%) |
Apr 26, 2006 | 30.61 | 30.82 | 30.42 | 30.64 | 960,593 | +0.06(+0.21%) |
Apr 25, 2006 | 30.87 | 30.87 | 30.45 | 30.57 | 502,137 | -0.31(-1.00%) |
Apr 24, 2006 | 30.71 | 30.88 | 30.46 | 30.88 | 538,221 | +0.02(+0.08%) |
Apr 21, 2006 | 30.88 | 30.98 | 30.61 | 30.86 | 365,397 | +0.02(+0.05%) |
Apr 20, 2006 | 30.61 | 31.11 | 30.46 | 30.84 | 475,675 | +0.21(+0.70%) |
Apr 19, 2006 | 30.51 | 30.70 | 30.31 | 30.63 | 519,862 | -0.07(-0.23%) |
Apr 18, 2006 | 30.30 | 30.93 | 30.27 | 30.70 | 795,873 | +0.40(+1.30%) |
Apr 17, 2006 | 30.07 | 30.31 | 29.99 | 30.31 | 439,718 | +0.16(+0.52%) |
Apr 13, 2006 | 30.12 | 30.22 | 29.22 | 30.15 | 612,288 | +0.02(+0.08%) |
Apr 12, 2006 | 30.27 | 30.45 | 29.88 | 30.12 | 478,207 | -0.18(-0.60%) |
Apr 11, 2006 | 30.46 | 30.59 | 30.14 | 30.31 | 517,837 | -0.16(-0.52%) |
Apr 10, 2006 | 30.80 | 30.84 | 30.35 | 30.46 | 749,787 | -0.42(-1.36%) |
Apr 07, 2006 | 30.80 | 31.01 | 30.68 | 30.88 | 962,239 | -0.41(-1.31%) |
Apr 06, 2006 | 31.59 | 31.62 | 31.00 | 31.29 | 451,113 | -0.43(-1.34%) |
Apr 05, 2006 | 31.59 | 31.77 | 31.40 | 31.72 | 440,731 | +0.09(+0.30%) |
Apr 04, 2006 | 31.22 | 31.65 | 30.80 | 31.62 | 689,267 | +0.09(+0.28%) |
Apr 03, 2006 | 32.03 | 32.03 | 31.34 | 31.54 | 586,333 | -0.49(-1.53%) |
Mar 31, 2006 | 31.85 | 32.13 | 31.37 | 32.03 | 1,006,933 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.44 | 31.73 | 849,303 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.51 | 31.80 | 1,089,483 | -0.27(-0.84%) |
Mar 28, 2006 | 31.71 | 32.26 | 31.64 | 32.07 | 2,838,354 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.59 | 851,455 | -0.05(-0.15%) |
Mar 24, 2006 | 31.59 | 31.69 | 31.47 | 31.64 | 658,881 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.43 | 31.55 | 575,951 | -0.11(-0.35%) |
Mar 22, 2006 | 31.52 | 31.85 | 31.47 | 31.66 | 517,077 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.60 | 811,573 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.74 | 543,032 | +0.06(+0.20%) |
Mar 17, 2006 | 31.55 | 31.92 | 31.28 | 31.68 | 793,341 | +0.28(+0.91%) |
Mar 16, 2006 | 31.51 | 31.51 | 31.32 | 31.40 | 758,143 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.55 | 652,677 | +0.12(+0.38%) |
Mar 14, 2006 | 31.47 | 31.57 | 31.06 | 31.43 | 380,591 | -0.12(-0.38%) |
Mar 13, 2006 | 31.47 | 31.92 | 31.46 | 31.55 | 553,161 | +0.12(+0.38%) |
Mar 10, 2006 | 31.40 | 31.43 | 31.12 | 31.43 | 597,348 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.37 | 995,032 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,446 | -0.24(-0.75%) |
Mar 07, 2006 | 31.75 | 31.87 | 31.49 | 31.59 | 699,523 | -0.21(-0.67%) |
Mar 06, 2006 | 31.67 | 31.81 | 31.32 | 31.80 | 541,259 | +0.08(+0.25%) |
Mar 03, 2006 | 31.75 | 32.01 | 31.67 | 31.72 | 487,830 | -0.13(-0.42%) |
Mar 02, 2006 | 31.47 | 31.97 | 31.35 | 31.85 | 806,508 | +0.26(+0.82%) |