Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 30.19 | 30.58 | 29.83 | 30.46 | 104,718 | +0.33(+1.10%) |
May 30, 2006 | 30.91 | 30.96 | 30.10 | 30.13 | 80,438 | -0.78(-2.51%) |
May 26, 2006 | 31.41 | 31.55 | 30.82 | 30.91 | 46,966 | -0.44(-1.41%) |
May 25, 2006 | 31.38 | 31.46 | 30.96 | 31.35 | 66,895 | +0.25(+0.80%) |
May 24, 2006 | 29.99 | 31.43 | 29.83 | 31.10 | 122,965 | +0.94(+3.12%) |
May 23, 2006 | 31.35 | 31.41 | 30.08 | 30.16 | 100,595 | -1.05(-3.37%) |
May 22, 2006 | 30.52 | 31.74 | 30.49 | 31.21 | 167,501 | +0.61(+1.99%) |
May 19, 2006 | 30.30 | 30.91 | 30.08 | 30.60 | 76,869 | +0.28(+0.91%) |
May 18, 2006 | 30.74 | 30.85 | 30.30 | 30.33 | 55,177 | -0.17(-0.55%) |
May 17, 2006 | 30.49 | 30.85 | 30.30 | 30.49 | 81,809 | -0.14(-0.45%) |
May 16, 2006 | 30.71 | 30.99 | 30.55 | 30.63 | 57,991 | +0.06(+0.18%) |
May 15, 2006 | 30.38 | 30.80 | 30.27 | 30.58 | 114,224 | +0.11(+0.36%) |
May 12, 2006 | 30.63 | 31.21 | 30.41 | 30.46 | 92,836 | -0.22(-0.72%) |
May 11, 2006 | 31.66 | 31.66 | 30.69 | 30.69 | 100,235 | -0.89(-2.81%) |
May 10, 2006 | 31.82 | 31.93 | 31.43 | 31.57 | 56,192 | -0.39(-1.21%) |
May 09, 2006 | 31.88 | 32.10 | 31.82 | 31.96 | 55,613 | +0.00(+0.00%) |
May 08, 2006 | 32.07 | 32.16 | 31.85 | 31.96 | 43,097 | -0.25(-0.77%) |
May 05, 2006 | 32.32 | 32.57 | 32.07 | 32.21 | 51,064 | +0.08(+0.26%) |
May 04, 2006 | 32.10 | 32.13 | 31.96 | 32.13 | 30,934 | +0.14(+0.43%) |
May 03, 2006 | 31.89 | 32.21 | 31.74 | 31.99 | 53,144 | +0.03(+0.09%) |
May 02, 2006 | 31.71 | 32.02 | 31.60 | 31.96 | 55,723 | +0.25(+0.79%) |
May 01, 2006 | 32.24 | 32.32 | 31.60 | 31.71 | 71,884 | -0.36(-1.12%) |
Apr 28, 2006 | 31.57 | 32.29 | 31.52 | 32.07 | 69,949 | +0.30(+0.96%) |
Apr 27, 2006 | 31.85 | 32.57 | 31.52 | 31.77 | 77,580 | -0.11(-0.35%) |
Apr 26, 2006 | 31.79 | 32.24 | 31.52 | 31.88 | 83,578 | +0.25(+0.79%) |
Apr 25, 2006 | 31.43 | 31.66 | 31.32 | 31.63 | 91,345 | +0.22(+0.71%) |
Apr 24, 2006 | 31.82 | 31.91 | 31.35 | 31.41 | 96,026 | -0.47(-1.48%) |
Apr 21, 2006 | 32.04 | 32.49 | 31.60 | 31.88 | 109,443 | -0.19(-0.60%) |
Apr 20, 2006 | 32.71 | 32.71 | 31.93 | 32.07 | 74,513 | -0.89(-2.69%) |
Apr 19, 2006 | 33.24 | 33.46 | 32.57 | 32.96 | 89,091 | -0.47(-1.41%) |
Apr 18, 2006 | 32.60 | 33.46 | 32.46 | 33.43 | 63,862 | +0.86(+2.64%) |
Apr 17, 2006 | 32.43 | 32.63 | 31.99 | 32.57 | 62,153 | +0.22(+0.69%) |
Apr 13, 2006 | 32.04 | 32.74 | 31.87 | 32.35 | 49,080 | +0.30(+0.95%) |
Apr 12, 2006 | 32.27 | 32.38 | 31.77 | 32.04 | 66,171 | -0.22(-0.69%) |
Apr 11, 2006 | 32.60 | 32.82 | 32.02 | 32.27 | 53,426 | -0.06(-0.17%) |
Apr 10, 2006 | 32.43 | 32.60 | 32.16 | 32.32 | 51,842 | -0.06(-0.17%) |
Apr 07, 2006 | 33.35 | 33.51 | 32.32 | 32.38 | 75,709 | -0.89(-2.67%) |
Apr 06, 2006 | 33.18 | 33.35 | 32.99 | 33.26 | 84,796 | +0.00(+0.00%) |
Apr 05, 2006 | 33.49 | 33.60 | 33.04 | 33.26 | 94,735 | -0.17(-0.50%) |
Apr 04, 2006 | 33.62 | 33.85 | 33.37 | 33.43 | 62,614 | -0.11(-0.33%) |
Apr 03, 2006 | 34.10 | 34.10 | 33.32 | 33.54 | 120,774 | -0.19(-0.58%) |
Mar 31, 2006 | 33.32 | 33.82 | 33.29 | 33.74 | 79,859 | +0.11(+0.33%) |
Mar 30, 2006 | 33.87 | 33.87 | 33.26 | 33.62 | 61,853 | -0.28(-0.82%) |
Mar 29, 2006 | 33.46 | 33.90 | 33.26 | 33.90 | 62,873 | +0.50(+1.49%) |
Mar 28, 2006 | 33.57 | 33.68 | 33.26 | 33.40 | 45,415 | -0.28(-0.82%) |
Mar 27, 2006 | 33.76 | 33.79 | 33.40 | 33.68 | 50,049 | -0.11(-0.33%) |
Mar 24, 2006 | 33.60 | 33.79 | 33.40 | 33.79 | 40,389 | +0.17(+0.49%) |
Mar 23, 2006 | 33.68 | 33.85 | 33.43 | 33.62 | 40,692 | -0.19(-0.57%) |
Mar 22, 2006 | 33.54 | 33.90 | 33.35 | 33.82 | 57,720 | +0.11(+0.33%) |
Mar 21, 2006 | 33.82 | 34.12 | 33.35 | 33.71 | 113,465 | -0.25(-0.73%) |
Mar 20, 2006 | 33.98 | 34.21 | 33.68 | 33.96 | 49,064 | -0.19(-0.57%) |
Mar 17, 2006 | 33.98 | 34.21 | 33.54 | 34.15 | 220,928 | +0.33(+0.98%) |
Mar 16, 2006 | 33.96 | 34.23 | 33.65 | 33.82 | 53,836 | -0.03(-0.08%) |
Mar 15, 2006 | 33.93 | 33.93 | 33.37 | 33.85 | 39,220 | +0.08(+0.25%) |
Mar 14, 2006 | 33.46 | 33.85 | 33.18 | 33.76 | 74,463 | +0.03(+0.08%) |
Mar 13, 2006 | 33.76 | 34.10 | 33.40 | 33.74 | 56,456 | +0.00(+0.00%) |
Mar 10, 2006 | 33.18 | 33.79 | 32.93 | 33.74 | 45,986 | +0.44(+1.33%) |
Mar 09, 2006 | 33.62 | 33.82 | 33.21 | 33.29 | 36,569 | -0.33(-0.99%) |
Mar 08, 2006 | 33.54 | 33.87 | 33.35 | 33.62 | 40,120 | -0.08(-0.25%) |
Mar 07, 2006 | 34.10 | 34.10 | 33.37 | 33.71 | 54,057 | -0.19(-0.57%) |
Mar 06, 2006 | 34.62 | 34.62 | 33.62 | 33.90 | 72,191 | -0.28(-0.81%) |
Mar 03, 2006 | 34.62 | 34.87 | 34.10 | 34.18 | 100,042 | -0.64(-1.83%) |
Mar 02, 2006 | 35.01 | 35.01 | 34.43 | 34.82 | 82,447 | -0.11(-0.32%) |