Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.88 | 31.15 | 30.61 | 31.09 | 277,563 | +0.37(+1.20%) |
May 30, 2006 | 31.61 | 31.61 | 30.67 | 30.72 | 213,772 | -1.02(-3.22%) |
May 26, 2006 | 32.42 | 32.50 | 31.46 | 31.74 | 449,940 | -0.58(-1.80%) |
May 25, 2006 | 32.32 | 32.33 | 31.90 | 32.33 | 125,575 | +0.10(+0.32%) |
May 24, 2006 | 31.63 | 32.40 | 31.40 | 32.22 | 258,101 | +0.56(+1.78%) |
May 23, 2006 | 31.76 | 32.21 | 31.59 | 31.66 | 223,194 | +0.03(+0.08%) |
May 22, 2006 | 31.57 | 32.00 | 31.13 | 31.63 | 146,118 | -0.04(-0.12%) |
May 19, 2006 | 31.55 | 31.83 | 31.34 | 31.67 | 118,161 | +0.13(+0.41%) |
May 18, 2006 | 31.73 | 31.93 | 31.50 | 31.54 | 180,254 | -0.12(-0.37%) |
May 17, 2006 | 31.57 | 31.89 | 31.48 | 31.66 | 236,168 | -0.07(-0.22%) |
May 16, 2006 | 32.01 | 32.30 | 31.46 | 31.73 | 264,589 | -0.28(-0.87%) |
May 15, 2006 | 31.34 | 32.27 | 31.11 | 32.01 | 408,699 | +0.51(+1.62%) |
May 12, 2006 | 31.75 | 31.83 | 31.34 | 31.50 | 182,262 | -0.35(-1.10%) |
May 11, 2006 | 32.23 | 32.23 | 31.24 | 31.85 | 314,016 | -0.32(-0.99%) |
May 10, 2006 | 32.81 | 32.81 | 32.05 | 32.16 | 247,753 | -0.64(-1.95%) |
May 09, 2006 | 32.57 | 32.90 | 32.47 | 32.80 | 246,517 | +0.30(+0.94%) |
May 08, 2006 | 32.55 | 32.91 | 32.34 | 32.50 | 118,161 | -0.17(-0.53%) |
May 05, 2006 | 32.31 | 33.08 | 32.25 | 32.68 | 227,518 | +0.88(+2.77%) |
May 04, 2006 | 31.72 | 32.01 | 31.46 | 31.79 | 311,390 | +0.06(+0.18%) |
May 03, 2006 | 32.05 | 32.60 | 31.42 | 31.74 | 578,914 | +0.82(+2.64%) |
May 02, 2006 | 30.97 | 31.00 | 30.50 | 30.92 | 263,199 | -0.07(-0.23%) |
May 01, 2006 | 31.16 | 31.44 | 30.95 | 30.99 | 141,639 | -0.03(-0.10%) |
Apr 28, 2006 | 30.36 | 31.16 | 30.27 | 31.02 | 576,288 | +0.41(+1.33%) |
Apr 27, 2006 | 30.33 | 30.94 | 30.07 | 30.62 | 242,655 | +0.12(+0.40%) |
Apr 26, 2006 | 30.91 | 31.66 | 30.22 | 30.49 | 388,774 | +0.52(+1.73%) |
Apr 25, 2006 | 30.19 | 30.23 | 29.66 | 29.98 | 150,598 | -0.36(-1.19%) |
Apr 24, 2006 | 30.27 | 30.44 | 30.09 | 30.34 | 81,863 | +0.08(+0.26%) |
Apr 21, 2006 | 30.53 | 30.53 | 30.00 | 30.26 | 112,909 | +0.08(+0.28%) |
Apr 20, 2006 | 30.11 | 30.40 | 29.78 | 30.18 | 118,624 | +0.01(+0.02%) |
Apr 19, 2006 | 30.38 | 30.99 | 30.14 | 30.17 | 140,867 | -0.21(-0.68%) |
Apr 18, 2006 | 30.01 | 30.42 | 29.85 | 30.38 | 166,970 | +0.37(+1.23%) |
Apr 17, 2006 | 29.96 | 30.58 | 29.92 | 30.01 | 130,363 | -0.02(-0.06%) |
Apr 13, 2006 | 29.91 | 30.26 | 29.78 | 30.03 | 58,076 | +0.12(+0.39%) |
Apr 12, 2006 | 29.89 | 30.14 | 29.81 | 29.91 | 54,369 | +0.02(+0.06%) |
Apr 11, 2006 | 30.10 | 30.39 | 29.74 | 29.89 | 73,831 | -0.14(-0.47%) |
Apr 10, 2006 | 30.39 | 30.51 | 29.82 | 30.03 | 144,574 | -0.29(-0.96%) |
Apr 07, 2006 | 30.93 | 31.37 | 30.27 | 30.33 | 125,884 | -0.47(-1.53%) |
Apr 06, 2006 | 30.69 | 31.10 | 30.48 | 30.80 | 81,400 | -0.01(-0.04%) |
Apr 05, 2006 | 30.75 | 31.03 | 30.49 | 30.81 | 145,809 | +0.05(+0.17%) |
Apr 04, 2006 | 30.72 | 31.16 | 30.56 | 30.76 | 105,341 | +0.05(+0.17%) |
Apr 03, 2006 | 31.10 | 31.10 | 30.60 | 30.71 | 114,608 | -0.33(-1.06%) |
Mar 31, 2006 | 30.91 | 31.16 | 30.47 | 31.04 | 195,236 | +0.17(+0.55%) |
Mar 30, 2006 | 31.08 | 31.31 | 30.21 | 30.87 | 212,690 | -0.16(-0.52%) |
Mar 29, 2006 | 30.66 | 31.30 | 30.38 | 31.03 | 224,429 | +0.32(+1.03%) |
Mar 28, 2006 | 31.04 | 31.04 | 30.47 | 30.71 | 164,653 | -0.41(-1.33%) |
Mar 27, 2006 | 31.56 | 31.56 | 30.95 | 31.13 | 125,266 | -0.34(-1.07%) |
Mar 24, 2006 | 31.32 | 31.48 | 30.97 | 31.46 | 97,463 | +0.08(+0.27%) |
Mar 23, 2006 | 31.21 | 31.46 | 31.05 | 31.38 | 72,132 | +0.07(+0.23%) |
Mar 22, 2006 | 31.01 | 31.46 | 30.75 | 31.31 | 138,395 | +0.23(+0.75%) |
Mar 21, 2006 | 31.83 | 32.01 | 30.98 | 31.08 | 206,357 | -0.75(-2.36%) |
Mar 20, 2006 | 32.05 | 32.05 | 31.14 | 31.83 | 190,757 | -0.22(-0.69%) |
Mar 17, 2006 | 32.05 | 32.07 | 31.58 | 32.05 | 277,872 | +0.07(+0.22%) |
Mar 16, 2006 | 31.76 | 32.21 | 31.76 | 31.98 | 96,537 | +0.30(+0.96%) |
Mar 15, 2006 | 32.09 | 32.09 | 31.52 | 31.67 | 207,439 | -0.42(-1.31%) |
Mar 14, 2006 | 32.05 | 32.30 | 31.76 | 32.09 | 73,831 | +0.06(+0.18%) |
Mar 13, 2006 | 32.27 | 32.43 | 31.85 | 32.03 | 67,189 | -0.24(-0.74%) |
Mar 10, 2006 | 31.92 | 32.27 | 31.56 | 32.27 | 71,514 | +0.41(+1.30%) |
Mar 09, 2006 | 31.79 | 32.09 | 31.50 | 31.86 | 152,451 | +0.14(+0.43%) |
Mar 08, 2006 | 32.38 | 32.52 | 31.40 | 31.72 | 611,350 | -0.60(-1.86%) |
Mar 07, 2006 | 33.02 | 33.06 | 32.08 | 32.33 | 220,413 | -0.85(-2.58%) |
Mar 06, 2006 | 33.02 | 33.24 | 32.55 | 33.18 | 174,075 | +0.00(+0.00%) |
Mar 03, 2006 | 33.02 | 33.37 | 32.89 | 33.18 | 171,759 | +0.05(+0.14%) |
Mar 02, 2006 | 33.15 | 33.21 | 32.79 | 33.13 | 190,294 | -0.01(-0.04%) |